T-REX 2X Long DJT Daily Target ETF (DJTU)
BATS: DJTU · Real-Time Price · USD
2.030
-0.260 (-11.35%)
Mar 6, 2026, 4:00 PM EST - Market closed
DJTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.17 | 2.21 | 2.03 | 2.03 | 2.03 | -11.35% | 774,723 |
| Mar 5, 2026 | 2.34 | 2.38 | 2.19 | 2.29 | 2.29 | -3.38% | 408,717 |
| Mar 4, 2026 | 2.31 | 2.44 | 2.29 | 2.37 | 2.37 | 6.76% | 494,018 |
| Mar 3, 2026 | 2.29 | 2.33 | 2.08 | 2.22 | 2.22 | -9.02% | 774,671 |
| Mar 2, 2026 | 2.08 | 2.59 | 2.08 | 2.44 | 2.44 | 5.63% | 1,485,238 |
| Feb 27, 2026 | 2.40 | 2.44 | 2.21 | 2.31 | 2.31 | -3.35% | 685,116 |
| Feb 26, 2026 | 2.30 | 2.42 | 2.28 | 2.39 | 2.39 | 0.84% | 416,871 |
| Feb 25, 2026 | 2.30 | 2.40 | 2.22 | 2.37 | 2.37 | 4.87% | 539,170 |
| Feb 24, 2026 | 2.04 | 2.29 | 1.97 | 2.26 | 2.26 | 11.88% | 597,468 |
| Feb 23, 2026 | 2.02 | 2.06 | 1.98 | 2.02 | 2.02 | -3.35% | 292,963 |
| Feb 20, 2026 | 2.23 | 2.31 | 2.05 | 2.09 | 2.09 | -8.33% | 736,711 |
| Feb 19, 2026 | 2.24 | 2.28 | 2.12 | 2.28 | 2.28 | 1.79% | 484,844 |
| Feb 18, 2026 | 2.08 | 2.24 | 2.01 | 2.24 | 2.24 | 11.44% | 711,104 |
| Feb 17, 2026 | 2.52 | 2.53 | 2.00 | 2.01 | 2.01 | -19.28% | 686,804 |
| Feb 13, 2026 | 2.44 | 2.64 | 2.44 | 2.49 | 2.49 | 0.81% | 670,497 |
| Feb 12, 2026 | 2.57 | 2.57 | 2.37 | 2.47 | 2.47 | -2.76% | 489,288 |
| Feb 11, 2026 | 2.65 | 2.74 | 2.49 | 2.54 | 2.54 | -3.05% | 505,901 |
| Feb 10, 2026 | 2.64 | 2.73 | 2.59 | 2.62 | 2.62 | -1.13% | 462,957 |
| Feb 9, 2026 | 2.71 | 2.75 | 2.55 | 2.65 | 2.65 | -3.64% | 679,637 |
| Feb 6, 2026 | 2.65 | 2.77 | 2.60 | 2.75 | 2.75 | 10.00% | 1,079,985 |
| Feb 5, 2026 | 3.15 | 3.18 | 2.50 | 2.50 | 2.50 | -25.04% | 934,194 |
| Feb 4, 2026 | 3.31 | 3.37 | 3.14 | 3.34 | 3.34 | 4.87% | 1,088,588 |
| Feb 3, 2026 | 3.28 | 3.34 | 3.09 | 3.18 | 3.18 | -2.15% | 666,635 |
| Feb 2, 2026 | 3.40 | 3.53 | 3.24 | 3.25 | 3.25 | -7.93% | 709,471 |
| Jan 30, 2026 | 3.92 | 4.01 | 3.46 | 3.53 | 3.53 | -11.53% | 598,648 |
| Jan 29, 2026 | 4.04 | 4.06 | 3.83 | 3.99 | 3.99 | -0.75% | 928,107 |
| Jan 28, 2026 | 4.28 | 4.30 | 4.02 | 4.02 | 4.02 | -6.51% | 705,476 |
| Jan 27, 2026 | 4.27 | 4.32 | 4.16 | 4.30 | 4.30 | 0.94% | 786,544 |
| Jan 26, 2026 | 4.49 | 4.49 | 4.15 | 4.26 | 4.26 | -7.19% | 1,241,708 |
| Jan 23, 2026 | 4.80 | 5.14 | 4.57 | 4.59 | 4.59 | -3.97% | 1,793,959 |
| Jan 22, 2026 | 4.45 | 4.81 | 4.36 | 4.78 | 4.78 | 9.13% | 1,525,213 |
| Jan 21, 2026 | 4.34 | 4.76 | 4.07 | 4.38 | 4.38 | 3.30% | 2,444,495 |
| Jan 20, 2026 | 4.20 | 4.89 | 4.20 | 4.24 | 4.24 | 0.24% | 3,312,998 |
| Jan 16, 2026 | 4.13 | 4.25 | 3.97 | 4.23 | 4.23 | 1.93% | 839,414 |
| Jan 15, 2026 | 4.33 | 4.33 | 4.10 | 4.15 | 4.15 | -3.60% | 526,010 |
| Jan 14, 2026 | 4.31 | 4.41 | 4.17 | 4.31 | 4.31 | -0.58% | 1,014,952 |
| Jan 13, 2026 | 4.34 | 4.36 | 4.06 | 4.33 | 4.33 | 1.41% | 566,585 |
| Jan 12, 2026 | 4.61 | 4.63 | 4.26 | 4.27 | 4.27 | -7.17% | 894,698 |
| Jan 9, 2026 | 4.47 | 4.60 | 4.40 | 4.60 | 4.60 | 6.24% | 1,050,560 |
| Jan 8, 2026 | 4.09 | 4.49 | 4.00 | 4.33 | 4.33 | 5.10% | 614,590 |
| Jan 7, 2026 | 4.50 | 4.53 | 4.11 | 4.12 | 4.12 | -10.24% | 816,142 |
| Jan 6, 2026 | 4.73 | 4.75 | 4.34 | 4.59 | 4.59 | -0.43% | 789,290 |
| Jan 5, 2026 | 4.58 | 4.67 | 4.25 | 4.61 | 4.61 | 8.98% | 1,276,327 |
| Jan 2, 2026 | 4.04 | 4.48 | 3.94 | 4.23 | 4.23 | 7.63% | 2,056,345 |
| Dec 31, 2025 | 3.75 | 4.25 | 3.70 | 3.93 | 3.93 | 8.86% | 4,542,636 |
| Dec 30, 2025 | 3.83 | 3.88 | 3.56 | 3.61 | 3.61 | -7.44% | 1,381,475 |
| Dec 29, 2025 | 4.01 | 4.22 | 3.90 | 3.90 | 3.90 | -9.72% | 1,667,113 |
| Dec 26, 2025 | 4.86 | 4.92 | 4.24 | 4.32 | 4.32 | -7.49% | 1,241,208 |
| Dec 24, 2025 | 4.69 | 5.21 | 4.49 | 4.67 | 4.67 | 2.86% | 1,744,005 |
| Dec 23, 2025 | 4.60 | 5.18 | 4.31 | 4.54 | 4.54 | -4.42% | 1,590,177 |
| Dec 22, 2025 | 6.27 | 6.52 | 4.65 | 4.75 | 4.75 | -20.70% | 4,254,344 |
| Dec 19, 2025 | 5.50 | 6.68 | 5.16 | 5.99 | 5.99 | 16.09% | 8,450,889 |
| Dec 18, 2025 | 4.41 | 5.33 | 4.01 | 5.16 | 5.16 | 83.63% | 11,808,095 |
| Dec 17, 2025 | 2.95 | 3.03 | 2.80 | 2.81 | 2.81 | -4.10% | 238,107 |
| Dec 16, 2025 | 2.79 | 2.97 | 2.75 | 2.93 | 2.93 | 3.90% | 341,451 |
| Dec 15, 2025 | 2.95 | 2.95 | 2.75 | 2.82 | 2.82 | -3.42% | 443,259 |
| Dec 12, 2025 | 3.07 | 3.09 | 2.89 | 2.92 | 2.92 | -5.19% | 450,320 |
| Dec 11, 2025 | 3.20 | 3.28 | 2.93 | 3.08 | 3.08 | -6.67% | 419,441 |
| Dec 10, 2025 | 3.25 | 3.36 | 3.20 | 3.30 | 3.30 | -0.15% | 323,249 |
| Dec 9, 2025 | 3.17 | 3.37 | 3.14 | 3.31 | 3.31 | 4.26% | 334,429 |
| Dec 8, 2025 | 3.36 | 3.38 | 3.14 | 3.17 | 3.17 | -5.37% | 427,317 |
| Dec 5, 2025 | 3.53 | 3.62 | 3.31 | 3.35 | 3.35 | -7.46% | 1,084,525 |
| Dec 4, 2025 | 3.44 | 3.66 | 3.33 | 3.62 | 3.62 | 4.93% | 651,144 |
| Dec 3, 2025 | 3.26 | 3.48 | 3.17 | 3.45 | 3.45 | 5.18% | 676,291 |
| Dec 2, 2025 | 3.17 | 3.29 | 3.09 | 3.28 | 3.28 | 4.79% | 425,975 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.03 | 3.13 | 3.13 | -10.06% | 705,988 |
| Nov 28, 2025 | 3.32 | 3.62 | 3.30 | 3.48 | 3.48 | 8.07% | 560,431 |
| Nov 26, 2025 | 3.05 | 3.28 | 3.03 | 3.22 | 3.22 | 6.27% | 336,862 |
| Nov 25, 2025 | 2.93 | 3.06 | 2.85 | 3.03 | 3.03 | 2.71% | 610,876 |
| Nov 24, 2025 | 2.90 | 3.00 | 2.85 | 2.95 | 2.95 | 4.98% | 429,599 |
| Nov 21, 2025 | 2.86 | 3.00 | 2.74 | 2.81 | 2.81 | -1.40% | 1,043,935 |
| Nov 20, 2025 | 2.93 | 3.23 | 2.77 | 2.85 | 2.85 | 2.15% | 1,256,628 |
| Nov 19, 2025 | 3.03 | 3.07 | 2.79 | 2.79 | 2.79 | -9.12% | 863,037 |
| Nov 18, 2025 | 3.08 | 3.16 | 2.85 | 3.07 | 3.07 | -1.92% | 494,972 |
| Nov 17, 2025 | 3.24 | 3.35 | 2.92 | 3.13 | 3.13 | -3.69% | 644,706 |
| Nov 14, 2025 | 3.62 | 3.70 | 3.24 | 3.25 | 3.25 | -17.09% | 667,763 |
| Nov 13, 2025 | 4.26 | 4.26 | 3.82 | 3.92 | 3.92 | -9.05% | 803,858 |
| Nov 12, 2025 | 4.51 | 4.56 | 4.22 | 4.31 | 4.31 | -4.01% | 202,538 |
| Nov 11, 2025 | 4.87 | 4.87 | 4.49 | 4.49 | 4.49 | -8.37% | 271,800 |
| Nov 10, 2025 | 4.87 | 5.04 | 4.72 | 4.90 | 4.90 | 5.15% | 333,995 |
| Nov 7, 2025 | 4.68 | 4.76 | 4.37 | 4.66 | 4.66 | -3.92% | 438,257 |
| Nov 6, 2025 | 5.41 | 5.44 | 4.84 | 4.85 | 4.85 | -12.30% | 567,001 |
| Nov 5, 2025 | 5.32 | 5.54 | 5.25 | 5.53 | 5.53 | 5.13% | 188,232 |
| Nov 4, 2025 | 5.41 | 5.66 | 5.26 | 5.26 | 5.26 | -9.93% | 450,466 |
| Nov 3, 2025 | 6.50 | 6.51 | 5.82 | 5.84 | 5.84 | -10.70% | 363,259 |
| Oct 31, 2025 | 6.65 | 6.73 | 6.44 | 6.54 | 6.54 | -0.30% | 271,684 |
| Oct 30, 2025 | 6.96 | 6.97 | 6.55 | 6.56 | 6.56 | -7.74% | 313,892 |
| Oct 29, 2025 | 7.25 | 7.42 | 7.07 | 7.11 | 7.11 | -2.87% | 227,853 |
| Oct 28, 2025 | 7.71 | 7.71 | 7.21 | 7.32 | 7.32 | 1.53% | 1,011,646 |
| Oct 27, 2025 | 7.15 | 7.30 | 7.11 | 7.21 | 7.21 | 2.56% | 268,264 |
| Oct 24, 2025 | 7.26 | 7.26 | 7.00 | 7.03 | 7.03 | -0.85% | 288,940 |
| Oct 23, 2025 | 6.83 | 7.20 | 6.83 | 7.09 | 7.09 | 2.90% | 213,617 |
| Oct 22, 2025 | 7.14 | 7.28 | 6.68 | 6.89 | 6.89 | -4.04% | 334,348 |
| Oct 21, 2025 | 7.10 | 7.30 | 7.07 | 7.18 | 7.18 | -0.28% | 155,064 |
| Oct 20, 2025 | 7.49 | 7.50 | 7.13 | 7.20 | 7.20 | -2.70% | 227,268 |
| Oct 17, 2025 | 6.73 | 7.72 | 6.73 | 7.40 | 7.40 | 4.52% | 530,798 |
| Oct 16, 2025 | 7.51 | 7.57 | 6.93 | 7.08 | 7.08 | -6.47% | 383,276 |
| Oct 15, 2025 | 7.72 | 7.73 | 7.33 | 7.57 | 7.57 | 0.40% | 270,264 |
| Oct 14, 2025 | 7.43 | 7.73 | 7.34 | 7.54 | 7.54 | -3.58% | 287,639 |
| Oct 13, 2025 | 7.46 | 7.86 | 7.27 | 7.82 | 7.82 | 6.83% | 392,249 |