T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
10.40
-0.45 (-4.15%)
Jan 29, 2026, 4:00 PM EST - Market closed
TTDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.85 | 10.85 | 10.19 | 10.40 | 10.40 | -4.15% | 16,764 |
| Jan 28, 2026 | 11.20 | 11.45 | 10.85 | 10.85 | 10.85 | -2.25% | 121,211 |
| Jan 27, 2026 | 12.30 | 12.33 | 10.88 | 11.10 | 11.10 | -9.24% | 17,826 |
| 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% | 175,403 |
| Jan 21, 2026 | 13.00 | 13.65 | 12.99 | 13.65 | 13.65 | 5.08% | 56,862 |
| Jan 20, 2026 | 13.13 | 13.33 | 12.59 | 12.99 | 12.99 | -6.28% | 108,330 |
| Jan 16, 2026 | 14.36 | 14.47 | 13.57 | 13.86 | 13.86 | -4.28% | 244,300 |
| Jan 15, 2026 | 15.13 | 15.14 | 14.10 | 14.48 | 14.48 | -4.11% | 24,505 |
| Jan 14, 2026 | 15.17 | 15.17 | 14.42 | 15.10 | 15.10 | -1.05% | 63,626 |
| Jan 13, 2026 | 15.07 | 15.26 | 14.42 | 15.26 | 15.26 | 1.67% | 66,701 |
| Jan 12, 2026 | 15.34 | 15.65 | 14.88 | 15.01 | 15.01 | -2.21% | 53,816 |
| 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 | 17.22 | 17.58 | 17.58 | -1.29% | 4,557 |
| Jan 5, 2026 | 15.86 | 17.81 | 15.86 | 17.81 | 17.81 | 13.44% | 19,040 |
| 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% | 16,644 |
| 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 |
| Dec 9, 2025 | 17.68 | 17.95 | 17.10 | 17.52 | 17.52 | -0.17% | 42,212 |
| Dec 8, 2025 | 18.49 | 18.49 | 17.51 | 17.55 | 17.55 | -3.36% | 54,675 |
| Dec 5, 2025 | 17.67 | 19.00 | 17.67 | 18.16 | 18.16 | 3.71% | 47,185 |
| Dec 4, 2025 | 17.10 | 17.69 | 16.69 | 17.51 | 17.51 | 3.30% | 49,011 |
| Dec 3, 2025 | 17.50 | 18.21 | 16.95 | 16.95 | 16.95 | -7.07% | 45,285 |
| Dec 2, 2025 | 18.18 | 18.85 | 18.06 | 18.24 | 18.24 | 2.53% | 59,410 |
| Dec 1, 2025 | 16.94 | 18.29 | 16.94 | 17.79 | 17.79 | 0.06% | 18,246 |
| Nov 28, 2025 | 17.74 | 18.28 | 17.66 | 17.78 | 17.78 | 1.83% | 41,262 |
| Nov 26, 2025 | 17.69 | 17.88 | 17.23 | 17.46 | 17.46 | -1.58% | 32,657 |
| Nov 25, 2025 | 17.27 | 17.74 | 17.00 | 17.74 | 17.74 | 1.84% | 27,879 |
| Nov 24, 2025 | 18.27 | 18.27 | 17.04 | 17.42 | 17.42 | -4.02% | 45,459 |
| Nov 21, 2025 | 16.75 | 18.29 | 16.75 | 18.15 | 18.15 | 7.65% | 27,641 |
| Nov 20, 2025 | 18.95 | 19.39 | 16.84 | 16.86 | 16.86 | -10.22% | 65,801 |
| Nov 19, 2025 | 18.94 | 19.25 | 18.37 | 18.78 | 18.78 | -0.74% | 28,529 |
| Nov 18, 2025 | 18.45 | 19.50 | 18.31 | 18.92 | 18.92 | -0.42% | 39,717 |
| Nov 17, 2025 | 20.55 | 20.55 | 18.31 | 19.00 | 19.00 | -8.08% | 90,188 |