T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
10.66
-0.65 (-5.75%)
At close: Nov 5, 2026, 4:00 PM EST
10.36
-0.30 (-2.81%)
Pre-market: Nov 6, 2026, 7:27 AM EST
TTDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 11.60 | 12.01 | 10.40 | 10.66 | 10.66 | -5.75% | 50,920 |
| Nov 4, 2026 | 11.32 | 12.08 | 11.31 | 11.31 | 11.31 | 5.01% | 69,501 |
| Nov 3, 2026 | 10.13 | 10.80 | 9.78 | 10.77 | 10.77 | 5.07% | 70,198 |
| Nov 2, 2026 | 10.06 | 10.70 | 10.02 | 10.25 | 10.25 | 3.96% | 81,242 |
| Oct 30, 2026 | 11.15 | 11.18 | 9.77 | 9.86 | 9.86 | -11.49% | 59,042 |
| Oct 29, 2026 | 10.50 | 11.17 | 10.26 | 11.14 | 11.14 | 5.00% | 54,377 |
| Oct 28, 2026 | 10.50 | 10.64 | 10.17 | 10.61 | 10.61 | -0.09% | 32,588 |
| Oct 27, 2026 | 10.53 | 10.80 | 10.34 | 10.62 | 10.62 | -0.47% | 15,916 |
| Oct 26, 2026 | 10.87 | 11.01 | 10.27 | 10.67 | 10.67 | -3.79% | 49,800 |
| Oct 23, 2026 | 11.07 | 11.25 | 10.83 | 11.09 | 11.09 | -2.55% | 49,661 |
| Oct 22, 2026 | 10.51 | 11.39 | 10.45 | 11.38 | 11.38 | 8.69% | 86,169 |
| Oct 21, 2026 | 10.60 | 10.60 | 10.21 | 10.47 | 10.47 | -0.57% | 58,410 |
| Oct 20, 2026 | 10.06 | 10.63 | 10.06 | 10.53 | 10.53 | 6.58% | 24,882 |
| Oct 19, 2026 | 9.69 | 10.00 | 9.58 | 9.88 | 9.88 | -0.70% | 81,268 |
| Oct 16, 2026 | 11.63 | 11.74 | 9.74 | 9.95 | 9.95 | -13.25% | 86,766 |
| Oct 15, 2026 | 9.83 | 11.65 | 9.83 | 11.47 | 11.47 | 15.39% | 286,122 |
| Oct 14, 2026 | 9.84 | 9.95 | 9.22 | 9.94 | 9.94 | -0.20% | 105,794 |
| Oct 13, 2026 | 9.70 | 10.42 | 9.70 | 9.96 | 9.96 | 4.08% | 83,070 |
| Oct 12, 2026 | 10.00 | 10.03 | 9.50 | 9.57 | 9.57 | -2.15% | 54,896 |
| Oct 9, 2026 | 10.54 | 10.54 | 9.70 | 9.78 | 9.78 | -4.40% | 34,193 |
| Oct 8, 2026 | 9.84 | 10.26 | 9.83 | 10.23 | 10.23 | 4.07% | 70,201 |
| Oct 7, 2026 | 9.53 | 9.85 | 9.10 | 9.83 | 9.83 | 2.82% | 92,818 |
| Oct 6, 2026 | 9.83 | 9.83 | 9.52 | 9.56 | 9.56 | -1.65% | 61,897 |
| Oct 5, 2026 | 9.49 | 9.79 | 9.32 | 9.72 | 9.72 | 0.73% | 103,009 |
| Oct 2, 2026 | 9.81 | 10.02 | 9.36 | 9.65 | 9.65 | -2.53% | 103,775 |
| Oct 1, 2026 | 10.20 | 10.32 | 9.87 | 9.90 | 9.90 | -1.00% | 64,236 |
| Sep 30, 2026 | 9.85 | 10.12 | 9.73 | 10.00 | 10.00 | 1.52% | 82,972 |
| Sep 29, 2026 | 10.46 | 10.66 | 9.54 | 9.85 | 9.85 | -5.11% | 80,596 |
| Sep 28, 2026 | 10.80 | 10.80 | 10.08 | 10.38 | 10.38 | -3.35% | 136,463 |
| Sep 25, 2026 | 10.73 | 11.02 | 10.61 | 10.74 | 10.74 | -1.10% | 61,991 |
| Sep 24, 2026 | 11.10 | 11.20 | 10.63 | 10.86 | 10.86 | -1.00% | 222,158 |
| Sep 23, 2026 | 11.91 | 11.91 | 10.80 | 10.97 | 10.97 | -7.54% | 281,161 |
| Sep 22, 2026 | 13.39 | 13.39 | 11.83 | 11.87 | 11.87 | -10.39% | 271,414 |
| Sep 21, 2026 | 13.67 | 13.83 | 13.15 | 13.24 | 13.24 | - | 45,295 |
| Sep 18, 2026 | 14.18 | 14.23 | 13.19 | 13.24 | 13.24 | -5.29% | 56,244 |
| Sep 17, 2026 | 15.05 | 15.09 | 13.91 | 13.98 | 13.98 | -3.25% | 56,386 |
| Sep 16, 2026 | 15.01 | 15.40 | 14.39 | 14.45 | 14.45 | -7.01% | 58,633 |
| Sep 15, 2026 | 14.98 | 16.14 | 14.59 | 15.54 | 15.54 | 0.52% | 71,089 |
| Sep 14, 2026 | 14.56 | 15.48 | 14.20 | 15.46 | 15.46 | 9.03% | 69,140 |
| Sep 11, 2026 | 13.59 | 14.28 | 13.37 | 14.18 | 14.18 | 5.11% | 65,542 |
| Sep 10, 2026 | 13.28 | 13.69 | 13.05 | 13.49 | 13.49 | 1.05% | 38,116 |
| Sep 9, 2026 | 13.77 | 13.77 | 13.15 | 13.35 | 13.35 | -1.69% | 47,747 |
| Sep 8, 2026 | 14.39 | 14.39 | 13.32 | 13.58 | 13.58 | -5.76% | 95,138 |
| Sep 4, 2026 | 16.04 | 16.04 | 14.07 | 14.41 | 14.41 | -9.03% | 112,206 |
| Sep 3, 2026 | 15.40 | 16.05 | 14.50 | 15.84 | 15.84 | 7.10% | 159,704 |
| Sep 2, 2026 | 13.25 | 14.86 | 13.11 | 14.79 | 14.79 | 10.87% | 327,093 |
| Sep 1, 2026 | 12.95 | 13.62 | 12.64 | 13.34 | 13.34 | 0.45% | 78,616 |
| Aug 31, 2026 | 13.76 | 14.05 | 12.85 | 13.28 | 13.28 | 2.15% | 176,961 |
| Aug 28, 2026 | 12.59 | 13.34 | 12.56 | 13.00 | 13.00 | 2.84% | 136,124 |
| Aug 27, 2026 | 12.36 | 13.10 | 12.11 | 12.64 | 12.64 | 5.34% | 121,969 |