T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
1.280
-0.145 (-10.18%)
At close: Aug 17, 2026, 4:00 PM EDT
1.280
0.00 (0.00%)
After-hours: Aug 17, 2026, 5:41 PM EDT
TTDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.35 | 1.39 | 1.26 | 1.28 | - | -10.53% | 1,984,371 |
| Aug 14, 2026 | 1.50 | 1.53 | 1.40 | 1.43 | 1.43 | -5.63% | 1,595,543 |
| Aug 13, 2026 | 1.35 | 1.54 | 1.33 | 1.51 | 1.51 | 15.71% | 3,457,852 |
| Aug 12, 2026 | 1.32 | 1.35 | 1.23 | 1.31 | 1.31 | -1.88% | 2,862,125 |
| Aug 11, 2026 | 1.25 | 1.36 | 1.25 | 1.33 | 1.33 | 2.31% | 2,110,305 |
| Aug 10, 2026 | 1.32 | 1.35 | 1.19 | 1.30 | 1.30 | -5.80% | 6,621,277 |
| Aug 7, 2026 | 1.13 | 1.58 | 1.12 | 1.38 | 1.38 | -43.90% | 12,990,493 |
| Aug 6, 2026 | 2.70 | 2.85 | 2.38 | 2.46 | 2.46 | -13.07% | 9,488,198 |
| Aug 5, 2026 | 3.01 | 3.01 | 2.78 | 2.83 | 2.83 | -4.39% | 741,126 |
| Aug 4, 2026 | 2.58 | 2.97 | 2.55 | 2.96 | 2.96 | 11.70% | 1,321,141 |
| Aug 3, 2026 | 2.76 | 2.84 | 2.65 | 2.65 | 2.65 | 2.51% | 637,798 |
| Jul 31, 2026 | 2.62 | 2.66 | 2.49 | 2.59 | 2.59 | -2.82% | 607,851 |
| Jul 30, 2026 | 2.72 | 2.76 | 2.59 | 2.66 | 2.66 | -8.43% | 1,071,145 |
| Jul 29, 2026 | 2.77 | 3.03 | 2.77 | 2.91 | 2.91 | 1.57% | 959,793 |
| Jul 28, 2026 | 2.63 | 2.90 | 2.61 | 2.86 | 2.86 | 11.28% | 1,145,687 |
| Jul 27, 2026 | 2.55 | 2.71 | 2.49 | 2.57 | 2.57 | 7.08% | 991,412 |
| Jul 24, 2026 | 2.32 | 2.45 | 2.28 | 2.40 | 2.40 | 5.73% | 642,400 |
| Jul 23, 2026 | 2.51 | 2.51 | 2.24 | 2.27 | 2.27 | -9.20% | 1,100,245 |
| Jul 22, 2026 | 2.76 | 2.76 | 2.45 | 2.50 | 2.50 | -6.72% | 1,494,662 |
| Jul 21, 2026 | 2.77 | 2.83 | 2.66 | 2.68 | 2.68 | -4.46% | 1,136,909 |
| Jul 20, 2026 | 2.77 | 2.94 | 2.66 | 2.81 | 2.81 | 0.18% | 1,189,919 |
| Jul 17, 2026 | 2.92 | 2.99 | 2.73 | 2.80 | 2.80 | -5.72% | 1,864,996 |
| Jul 16, 2026 | 3.19 | 3.23 | 2.94 | 2.97 | 2.97 | -2.78% | 631,276 |
| Jul 15, 2026 | 3.06 | 3.16 | 2.98 | 3.06 | 3.06 | 4.98% | 957,600 |
| Jul 14, 2026 | 2.97 | 3.09 | 2.91 | 2.91 | 2.91 | -9.06% | 848,446 |
| Jul 13, 2026 | 3.36 | 3.43 | 3.18 | 3.20 | 3.20 | 2.89% | 1,136,371 |
| Jul 10, 2026 | 3.35 | 3.38 | 3.07 | 3.11 | 3.11 | -2.51% | 913,460 |
| Jul 9, 2026 | 2.88 | 3.20 | 2.80 | 3.19 | 3.19 | 7.41% | 1,129,747 |
| Jul 8, 2026 | 3.02 | 3.04 | 2.89 | 2.97 | 2.97 | -1.33% | 1,515,531 |
| Jul 7, 2026 | 3.20 | 3.23 | 2.96 | 3.01 | 3.01 | -1.47% | 1,593,214 |
| Jul 6, 2026 | 2.94 | 3.10 | 2.81 | 3.06 | 3.06 | 2.35% | 1,288,210 |
| Jul 2, 2026 | 3.02 | 3.07 | 2.98 | 2.99 | 2.99 | -0.83% | 1,137,135 |
| Jul 1, 2026 | 2.87 | 3.17 | 2.76 | 3.01 | 3.01 | 12.31% | 1,965,545 |
| Jun 30, 2026 | 2.69 | 2.77 | 2.51 | 2.68 | 2.68 | -6.62% | 1,214,019 |
| Jun 29, 2026 | 2.93 | 3.08 | 2.84 | 2.87 | 2.87 | 3.61% | 2,151,910 |
| Jun 26, 2026 | 2.55 | 2.82 | 2.55 | 2.77 | 2.77 | 10.36% | 1,539,045 |
| Jun 25, 2026 | 2.55 | 2.66 | 2.40 | 2.51 | 2.51 | -3.65% | 1,672,980 |
| Jun 24, 2026 | 2.67 | 2.80 | 2.60 | 2.61 | 2.61 | -3.16% | 1,204,226 |
| Jun 23, 2026 | 2.58 | 2.76 | 2.47 | 2.69 | 2.69 | -0.74% | 1,785,465 |
| Jun 22, 2026 | 2.77 | 2.91 | 2.61 | 2.71 | 2.71 | -4.58% | 924,182 |
| 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% | 1,002,098 |
| 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 |