T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
2.870
+0.100 (3.61%)
At close: Jun 29, 2026, 4:00 PM EDT
2.660
-0.210 (-7.32%)
Pre-market: Jun 30, 2026, 8:34 AM EDT
TTDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.93 | 3.08 | 2.84 | 2.87 | 2.87 | 3.61% | 2,148,482 |
| Jun 26, 2026 | 2.55 | 2.82 | 2.55 | 2.77 | 2.77 | 10.36% | 1,537,883 |
| Jun 25, 2026 | 2.61 | 2.64 | 2.40 | 2.51 | 2.51 | -3.65% | 87,018 |
| Jun 24, 2026 | 2.68 | 2.80 | 2.60 | 2.61 | 2.61 | -3.16% | 80,209 |
| Jun 23, 2026 | 2.58 | 2.76 | 2.47 | 2.69 | 2.69 | -0.74% | 1,785,464 |
| Jun 22, 2026 | 2.82 | 2.89 | 2.61 | 2.71 | 2.71 | -4.58% | 69,559 |
| Jun 18, 2026 | 2.75 | 2.87 | 2.65 | 2.84 | 2.84 | 2.71% | 1,192,060 |
| Jun 17, 2026 | 3.03 | 3.03 | 2.76 | 2.77 | 2.77 | -8.14% | 991,064 |
| Jun 16, 2026 | 3.09 | 3.18 | 2.94 | 3.01 | 3.01 | -3.22% | 1,013,491 |
| Jun 15, 2026 | 3.25 | 3.25 | 3.00 | 3.11 | 3.11 | -0.32% | 1,117,554 |
| Jun 12, 2026 | 2.97 | 3.35 | 2.82 | 3.12 | 3.12 | 3.48% | 2,576,895 |
| Jun 11, 2026 | 3.09 | 3.12 | 2.84 | 3.02 | 3.02 | -4.29% | 976,426 |
| Jun 10, 2026 | 3.27 | 3.57 | 3.11 | 3.15 | 3.15 | -5.69% | 569,479 |
| Jun 9, 2026 | 3.13 | 3.42 | 3.08 | 3.34 | 3.34 | 4.37% | 639,674 |
| Jun 8, 2026 | 3.26 | 3.39 | 3.10 | 3.20 | 3.20 | -5.04% | 567,115 |
| Jun 5, 2026 | 3.79 | 3.89 | 3.33 | 3.37 | 3.37 | -10.61% | 831,922 |
| Jun 4, 2026 | 3.71 | 4.06 | 3.62 | 3.77 | 3.77 | 4.66% | 727,044 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.43 | 3.60 | 3.60 | -5.44% | 1,190,201 |
| Jun 2, 2026 | 4.36 | 4.38 | 3.77 | 3.81 | 3.81 | -18.25% | 1,417,489 |
| Jun 1, 2026 | 4.17 | 4.77 | 4.11 | 4.66 | 4.66 | 15.63% | 1,067,525 |
| May 29, 2026 | 3.90 | 4.25 | 3.82 | 4.03 | 4.03 | 3.60% | 703,726 |
| May 28, 2026 | 3.98 | 4.10 | 3.80 | 3.89 | 3.89 | -10.57% | 636,379 |
| May 27, 2026 | 4.39 | 4.74 | 4.34 | 4.35 | 4.35 | 1.40% | 259,183 |
| May 26, 2026 | 4.24 | 4.42 | 4.17 | 4.29 | 4.29 | -2.05% | 288,971 |
| May 22, 2026 | 4.03 | 4.41 | 4.03 | 4.38 | 4.38 | 10.33% | 369,054 |
| May 21, 2026 | 3.86 | 4.02 | 3.74 | 3.97 | 3.97 | 2.58% | 369,052 |
| May 20, 2026 | 3.82 | 3.88 | 3.59 | 3.87 | 3.87 | -1.78% | 472,086 |
| May 19, 2026 | 4.49 | 4.72 | 3.92 | 3.94 | 3.94 | -9.84% | 544,232 |
| May 18, 2026 | 3.94 | 4.48 | 3.94 | 4.37 | 4.37 | 10.35% | 445,549 |
| May 15, 2026 | 3.66 | 3.96 | 3.66 | 3.96 | 3.96 | 7.32% | 357,394 |
| May 14, 2026 | 3.67 | 3.77 | 3.55 | 3.69 | 3.69 | -0.54% | 379,860 |
| May 13, 2026 | 3.88 | 3.88 | 3.49 | 3.71 | 3.71 | -6.31% | 534,572 |
| May 12, 2026 | 4.20 | 4.23 | 3.94 | 3.96 | 3.96 | -3.88% | 299,308 |
| May 11, 2026 | 4.58 | 4.65 | 3.84 | 4.12 | 4.12 | -13.26% | 711,078 |
| May 8, 2026 | 3.85 | 4.75 | 3.81 | 4.75 | 4.75 | -5.75% | 1,764,071 |
| May 7, 2026 | 5.22 | 5.47 | 4.93 | 5.04 | 5.04 | -2.89% | 2,206,299 |
| May 6, 2026 | 5.51 | 5.51 | 5.14 | 5.19 | 5.19 | -4.77% | 457,435 |
| May 5, 2026 | 5.26 | 5.50 | 4.93 | 5.45 | 5.45 | 3.81% | 444,296 |
| May 4, 2026 | 5.45 | 5.55 | 5.18 | 5.25 | 5.25 | -1.32% | 405,921 |
| May 1, 2026 | 5.32 | 5.56 | 5.22 | 5.32 | 5.32 | 5.77% | 728,542 |
| Apr 30, 2026 | 5.21 | 5.21 | 4.85 | 5.03 | 5.03 | -6.51% | 311,654 |
| Apr 29, 2026 | 5.06 | 5.44 | 5.00 | 5.38 | 5.38 | 9.57% | 516,177 |
| Apr 28, 2026 | 4.92 | 5.09 | 4.79 | 4.91 | 4.91 | 0.61% | 182,370 |
| Apr 27, 2026 | 4.96 | 5.20 | 4.75 | 4.88 | 4.88 | -7.05% | 361,242 |
| Apr 24, 2026 | 5.10 | 5.32 | 4.84 | 5.25 | 5.25 | 12.18% | 430,764 |
| Apr 23, 2026 | 4.97 | 4.97 | 4.48 | 4.68 | 4.68 | -8.24% | 373,556 |
| Apr 22, 2026 | 5.08 | 5.14 | 4.94 | 5.10 | 5.10 | 3.03% | 377,669 |
| Apr 21, 2026 | 5.36 | 5.36 | 4.83 | 4.95 | 4.95 | -7.13% | 978,201 |
| Apr 20, 2026 | 4.60 | 5.42 | 4.58 | 5.33 | 5.33 | 14.13% | 839,554 |
| Apr 17, 2026 | 4.96 | 5.06 | 4.60 | 4.67 | 4.67 | -2.91% | 388,089 |