T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
6.05
-0.44 (-6.78%)
Feb 23, 2026, 4:00 PM EST - Market closed
TTDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 6.44 | 6.46 | 5.96 | 6.05 | 6.05 | -6.78% | 170,186 |
| Feb 20, 2026 | 6.53 | 7.00 | 6.41 | 6.49 | 6.49 | -1.22% | 380,720 |
| Feb 19, 2026 | 6.65 | 6.86 | 6.54 | 6.57 | 6.57 | -3.10% | 72,728 |
| Feb 18, 2026 | 6.60 | 6.88 | 6.46 | 6.78 | 6.78 | 1.65% | 135,802 |
| Feb 17, 2026 | 6.97 | 7.10 | 6.41 | 6.67 | 6.67 | -3.89% | 22,949 |
| Feb 13, 2026 | 7.24 | 7.33 | 6.82 | 6.94 | 6.94 | -2.80% | 75,819 |
| Feb 12, 2026 | 7.81 | 7.81 | 7.00 | 7.14 | 7.14 | -7.63% | 62,042 |
| Feb 11, 2026 | 8.46 | 8.46 | 7.62 | 7.73 | 7.73 | -6.19% | 98,996 |
| Feb 10, 2026 | 7.81 | 8.48 | 7.81 | 8.24 | 8.24 | 7.71% | 167,545 |
| Feb 9, 2026 | 7.60 | 7.74 | 7.47 | 7.65 | 7.65 | -0.26% | 89,232 |
| Feb 6, 2026 | 7.36 | 7.71 | 7.17 | 7.67 | 7.67 | 5.50% | 99,200 |
| Feb 5, 2026 | 7.64 | 8.09 | 7.13 | 7.27 | 7.27 | -6.79% | 258,430 |
| Feb 4, 2026 | 7.72 | 7.93 | 7.14 | 7.80 | 7.80 | 0.91% | 81,757 |
| Feb 3, 2026 | 8.71 | 8.71 | 7.37 | 7.73 | 7.73 | -18.37% | 311,060 |
| Feb 2, 2026 | 9.70 | 10.15 | 9.39 | 9.47 | 9.47 | -3.07% | 76,132 |
| Jan 30, 2026 | 10.57 | 10.57 | 9.70 | 9.77 | 9.77 | -6.06% | 163,087 |
| Jan 29, 2026 | 10.85 | 10.85 | 10.19 | 10.40 | 10.40 | -4.15% | 114,415 |
| Jan 28, 2026 | 11.20 | 11.45 | 10.85 | 10.85 | 10.85 | -2.25% | 121,382 |
| Jan 27, 2026 | 12.33 | 12.33 | 10.84 | 11.10 | 11.10 | -9.24% | 289,025 |
| Jan 26, 2026 | 14.30 | 14.30 | 12.01 | 12.23 | 12.23 | -15.19% | 252,930 |
| Jan 23, 2026 | 14.48 | 14.57 | 14.08 | 14.42 | 14.42 | -1.50% | 83,578 |
| Jan 22, 2026 | 13.81 | 14.75 | 13.81 | 14.64 | 14.64 | 7.25% | 176,084 |
| Jan 21, 2026 | 13.00 | 13.65 | 12.99 | 13.65 | 13.65 | 5.08% | 56,874 |
| Jan 20, 2026 | 13.13 | 13.33 | 12.59 | 12.99 | 12.99 | -6.28% | 108,441 |
| Jan 16, 2026 | 14.36 | 14.47 | 13.57 | 13.86 | 13.86 | -4.28% | 244,519 |
| Jan 15, 2026 | 15.13 | 15.13 | 14.10 | 14.48 | 14.48 | -4.11% | 150,471 |
| Jan 14, 2026 | 15.17 | 15.17 | 14.42 | 15.10 | 15.10 | -1.05% | 63,640 |
| Jan 13, 2026 | 15.07 | 15.26 | 14.42 | 15.26 | 15.26 | 1.67% | 66,811 |
| Jan 12, 2026 | 15.34 | 15.65 | 14.88 | 15.01 | 15.01 | -2.21% | 54,432 |
| Jan 9, 2026 | 15.38 | 15.53 | 14.73 | 15.35 | 15.35 | 0.58% | 27,421 |
| Jan 8, 2026 | 16.21 | 16.28 | 15.13 | 15.26 | 15.26 | -8.23% | 88,054 |
| Jan 7, 2026 | 17.52 | 17.52 | 16.13 | 16.63 | 16.63 | -5.40% | 49,731 |
| Jan 6, 2026 | 17.86 | 18.39 | 17.28 | 17.58 | 17.58 | -1.29% | 28,824 |
| Jan 5, 2026 | 16.06 | 17.84 | 16.06 | 17.81 | 17.81 | 13.44% | 74,900 |
| Jan 2, 2026 | 16.15 | 16.16 | 14.99 | 15.70 | 15.70 | -2.16% | 58,358 |
| Dec 31, 2025 | 16.00 | 16.46 | 15.96 | 16.05 | 16.05 | -1.04% | 16,661 |
| Dec 30, 2025 | 16.17 | 16.79 | 16.17 | 16.22 | 16.22 | -1.37% | 78,947 |
| Dec 29, 2025 | 16.14 | 16.70 | 16.14 | 16.44 | 16.44 | 1.11% | 72,720 |
| Dec 26, 2025 | 16.03 | 16.40 | 15.94 | 16.26 | 16.26 | -0.61% | 51,206 |
| Dec 24, 2025 | 15.78 | 16.36 | 15.48 | 16.36 | 16.36 | 4.27% | 26,427 |
| Dec 23, 2025 | 15.29 | 15.77 | 15.15 | 15.69 | 15.69 | 0.51% | 73,295 |
| Dec 22, 2025 | 15.70 | 15.97 | 15.34 | 15.61 | 15.61 | 1.23% | 50,625 |
| Dec 19, 2025 | 15.40 | 15.74 | 15.16 | 15.42 | 15.42 | -2.71% | 44,607 |
| Dec 18, 2025 | 15.76 | 15.97 | 15.34 | 15.85 | 15.85 | 2.52% | 28,565 |
| Dec 17, 2025 | 15.10 | 16.10 | 15.10 | 15.46 | 15.46 | 2.26% | 69,596 |
| Dec 16, 2025 | 14.52 | 15.12 | 14.34 | 15.12 | 15.12 | 3.05% | 43,296 |
| Dec 15, 2025 | 15.00 | 15.15 | 14.32 | 14.67 | 14.67 | -2.85% | 48,209 |
| Dec 12, 2025 | 15.73 | 16.00 | 15.06 | 15.10 | 15.10 | -1.82% | 77,295 |
| Dec 11, 2025 | 17.41 | 17.41 | 15.21 | 15.38 | 15.38 | -11.30% | 140,893 |
| Dec 10, 2025 | 17.52 | 17.86 | 17.00 | 17.34 | 17.34 | -1.03% | 63,305 |