T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
4.030
-0.340 (-7.78%)
May 19, 2026, 3:31 PM EDT - Market open
TTDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.49 | 4.72 | 4.22 | 4.16 | - | -4.81% | 359,737 |
| May 18, 2026 | 3.96 | 4.45 | 3.92 | 4.37 | 4.37 | 10.35% | 22,328 |
| 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 |
| Apr 16, 2026 | 4.85 | 5.06 | 4.75 | 4.81 | 4.81 | 3.66% | 722,863 |
| Apr 15, 2026 | 4.29 | 4.71 | 4.22 | 4.64 | 4.64 | 12.90% | 559,798 |
| Apr 14, 2026 | 4.23 | 4.46 | 4.07 | 4.11 | 4.11 | -1.91% | 473,433 |
| Apr 13, 2026 | 3.79 | 4.22 | 3.79 | 4.19 | 4.19 | 11.14% | 324,030 |
| Apr 10, 2026 | 4.00 | 4.13 | 3.74 | 3.77 | 3.77 | -5.28% | 517,888 |
| Apr 9, 2026 | 3.80 | 4.00 | 3.66 | 3.98 | 3.98 | 3.65% | 798,222 |
| Apr 8, 2026 | 4.36 | 4.38 | 3.80 | 3.84 | 3.84 | -4.71% | 763,082 |
| Apr 7, 2026 | 4.62 | 4.76 | 3.91 | 4.03 | 4.03 | -13.70% | 558,212 |
| Apr 6, 2026 | 4.53 | 4.79 | 4.53 | 4.67 | 4.67 | 1.52% | 309,492 |
| Apr 2, 2026 | 4.42 | 4.78 | 4.36 | 4.60 | 4.60 | 0.66% | 260,533 |
| Apr 1, 2026 | 4.88 | 4.93 | 4.49 | 4.57 | 4.57 | -6.35% | 515,296 |
| Mar 31, 2026 | 4.64 | 5.14 | 4.60 | 4.88 | 4.88 | 6.09% | 554,736 |
| Mar 30, 2026 | 4.32 | 4.83 | 4.29 | 4.60 | 4.60 | 6.48% | 690,097 |
| Mar 27, 2026 | 4.45 | 4.46 | 4.23 | 4.32 | 4.32 | -4.42% | 730,325 |
| Mar 26, 2026 | 4.53 | 4.77 | 4.45 | 4.52 | 4.52 | -2.16% | 317,433 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.43 | 4.62 | 4.62 | -3.35% | 521,601 |
| Mar 24, 2026 | 5.42 | 5.48 | 4.44 | 4.78 | 4.78 | -13.09% | 1,042,719 |
| Mar 23, 2026 | 5.74 | 5.83 | 5.41 | 5.50 | 5.50 | -1.79% | 545,725 |
| Mar 20, 2026 | 5.33 | 5.76 | 5.22 | 5.60 | 5.60 | 5.26% | 589,548 |
| Mar 19, 2026 | 5.21 | 5.54 | 5.09 | 5.32 | 5.32 | -0.56% | 507,631 |
| Mar 18, 2026 | 5.27 | 5.82 | 5.12 | 5.35 | 5.35 | -12.30% | 1,740,256 |
| Mar 17, 2026 | 7.24 | 7.98 | 5.99 | 6.10 | 6.10 | -15.04% | 1,092,451 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.12 | 7.18 | 7.18 | -1.64% | 309,719 |
| Mar 13, 2026 | 6.95 | 7.41 | 6.73 | 7.30 | 7.30 | 5.64% | 419,603 |
| Mar 12, 2026 | 7.40 | 7.74 | 6.88 | 6.91 | 6.91 | -5.47% | 461,717 |
| Mar 11, 2026 | 7.73 | 7.86 | 7.09 | 7.31 | 7.31 | -2.66% | 296,567 |
| Mar 10, 2026 | 8.09 | 8.09 | 7.21 | 7.51 | 7.51 | -6.71% | 427,132 |