T-REX 2X Long DJT Daily Target ETF (DJTU)
BATS: DJTU · Real-Time Price · USD
3.350
-0.270 (-7.46%)
At close: Dec 5, 2025, 4:00 PM EST
3.350
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DJTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.61 | 3.62 | 3.31 | 3.35 | 3.35 | -7.46% | 100,735 |
| Dec 4, 2025 | 3.44 | 3.66 | 3.33 | 3.62 | 3.62 | 4.93% | 651,144 |
| Dec 3, 2025 | 3.30 | 3.47 | 3.17 | 3.45 | 3.45 | 5.18% | 40,136 |
| 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 | 3.26 | 3.62 | 3.26 | 3.48 | 3.48 | 8.07% | 56,464 |
| Nov 26, 2025 | 3.05 | 3.28 | 3.03 | 3.22 | 3.22 | 6.27% | 336,626 |
| Nov 25, 2025 | 2.93 | 3.06 | 2.85 | 3.03 | 3.03 | 2.71% | 610,876 |
| Nov 24, 2025 | 2.90 | 2.99 | 2.85 | 2.95 | 2.95 | 4.98% | 28,291 |
| Nov 21, 2025 | 2.86 | 3.00 | 2.74 | 2.81 | 2.81 | -1.40% | 1,043,531 |
| 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 |
| Oct 10, 2025 | 8.32 | 8.35 | 7.31 | 7.32 | 7.32 | -13.17% | 1,015,612 |
| Oct 9, 2025 | 8.64 | 8.80 | 8.30 | 8.43 | 8.43 | -2.20% | 388,058 |
| Oct 8, 2025 | 8.35 | 8.66 | 8.25 | 8.62 | 8.62 | 2.99% | 294,665 |
| Oct 7, 2025 | 9.04 | 9.12 | 8.24 | 8.37 | 8.37 | -7.21% | 688,953 |
| Oct 6, 2025 | 9.08 | 9.35 | 8.74 | 9.02 | 9.02 | 2.97% | 698,140 |
| Oct 3, 2025 | 8.75 | 9.15 | 8.63 | 8.76 | 8.76 | 1.27% | 891,474 |
| Oct 2, 2025 | 8.20 | 8.70 | 8.17 | 8.65 | 8.65 | 6.92% | 847,891 |
| Oct 1, 2025 | 7.92 | 8.30 | 7.84 | 8.09 | 8.09 | 2.53% | 413,487 |
| Sep 30, 2025 | 8.28 | 8.33 | 7.89 | 7.89 | 7.89 | -5.73% | 461,785 |
| Sep 29, 2025 | 8.44 | 8.54 | 8.28 | 8.37 | 8.37 | -0.48% | 218,802 |
| Sep 26, 2025 | 8.30 | 8.50 | 8.18 | 8.41 | 8.41 | 0.96% | 308,498 |
| Sep 25, 2025 | 8.22 | 8.37 | 7.97 | 8.33 | 8.33 | -2.34% | 572,859 |
| Sep 24, 2025 | 9.04 | 9.20 | 8.45 | 8.53 | 8.53 | -5.64% | 501,338 |
| Sep 23, 2025 | 9.16 | 9.20 | 8.71 | 9.04 | 9.04 | -1.09% | 552,241 |
| Sep 22, 2025 | 9.02 | 9.46 | 8.68 | 9.14 | 9.14 | 1.11% | 610,719 |
| Sep 19, 2025 | 8.64 | 9.26 | 8.52 | 9.04 | 9.04 | 5.73% | 563,834 |
| Sep 18, 2025 | 8.66 | 8.81 | 8.47 | 8.55 | 8.55 | 0.12% | 361,795 |
| Sep 17, 2025 | 9.01 | 9.07 | 8.36 | 8.54 | 8.54 | -6.67% | 312,801 |
| Sep 16, 2025 | 9.15 | 9.24 | 8.85 | 9.15 | 9.15 | 0.11% | 214,710 |
| Sep 15, 2025 | 8.76 | 9.20 | 8.68 | 9.14 | 9.14 | 5.66% | 367,742 |
| Sep 12, 2025 | 8.61 | 8.69 | 8.34 | 8.65 | 8.65 | 0.35% | 342,791 |
| Sep 11, 2025 | 8.71 | 8.82 | 8.50 | 8.62 | 8.62 | 0.12% | 276,655 |
| Sep 10, 2025 | 8.64 | 8.86 | 8.44 | 8.61 | 8.61 | - | 237,560 |
| Sep 9, 2025 | 8.67 | 8.82 | 8.46 | 8.61 | 8.61 | -1.71% | 163,218 |
| Sep 8, 2025 | 8.52 | 8.82 | 8.21 | 8.76 | 8.76 | 3.91% | 345,748 |
| Sep 5, 2025 | 8.57 | 8.72 | 8.17 | 8.43 | 8.43 | -0.82% | 239,339 |
| Sep 4, 2025 | 8.65 | 8.70 | 8.46 | 8.50 | 8.50 | -2.97% | 118,568 |
| Sep 3, 2025 | 8.98 | 8.98 | 8.59 | 8.76 | 8.76 | -1.35% | 141,060 |
| Sep 2, 2025 | 8.97 | 9.00 | 8.44 | 8.88 | 8.88 | -5.23% | 416,412 |
| Aug 29, 2025 | 9.77 | 9.86 | 9.34 | 9.37 | 9.37 | -5.26% | 148,520 |
| Aug 28, 2025 | 10.12 | 10.24 | 9.72 | 9.89 | 9.89 | 0.41% | 214,072 |
| Aug 27, 2025 | 9.74 | 9.91 | 9.38 | 9.85 | 9.85 | -2.18% | 259,210 |
| Aug 26, 2025 | 10.63 | 10.96 | 9.73 | 10.07 | 10.07 | 10.42% | 812,519 |
| Aug 25, 2025 | 9.63 | 9.66 | 9.12 | 9.12 | 9.12 | -7.41% | 134,104 |
| Aug 22, 2025 | 9.30 | 9.99 | 9.30 | 9.85 | 9.85 | 4.90% | 284,498 |
| Aug 21, 2025 | 8.93 | 9.39 | 8.80 | 9.39 | 9.39 | 3.99% | 109,992 |
| Aug 20, 2025 | 9.23 | 9.31 | 8.60 | 9.03 | 9.03 | -4.04% | 317,414 |
| Aug 19, 2025 | 10.55 | 10.55 | 9.41 | 9.41 | 9.41 | -11.39% | 412,244 |
| Aug 18, 2025 | 10.53 | 10.75 | 10.10 | 10.62 | 10.62 | -1.12% | 227,651 |
| Aug 15, 2025 | 9.82 | 10.74 | 9.80 | 10.74 | 10.74 | 9.82% | 302,279 |
| Aug 14, 2025 | 9.69 | 9.87 | 9.48 | 9.78 | 9.78 | -4.40% | 312,820 |
| Aug 13, 2025 | 9.72 | 10.29 | 9.69 | 10.23 | 10.23 | 6.34% | 296,509 |
| Aug 12, 2025 | 9.50 | 9.71 | 9.30 | 9.62 | 9.62 | 1.05% | 315,221 |
| Aug 11, 2025 | 9.34 | 9.63 | 9.06 | 9.52 | 9.52 | 3.37% | 360,115 |
| Aug 8, 2025 | 9.78 | 9.78 | 9.06 | 9.21 | 9.21 | -1.60% | 501,527 |
| Aug 7, 2025 | 8.54 | 9.36 | 8.38 | 9.36 | 9.36 | 11.43% | 498,144 |
| Aug 6, 2025 | 8.62 | 8.65 | 8.15 | 8.40 | 8.40 | -1.98% | 268,801 |
| Aug 5, 2025 | 9.10 | 9.14 | 8.50 | 8.57 | 8.57 | -6.44% | 281,041 |
| Aug 4, 2025 | 9.39 | 9.48 | 9.10 | 9.16 | 9.16 | 0.11% | 171,313 |
| Aug 1, 2025 | 9.55 | 9.57 | 9.14 | 9.15 | 9.15 | -8.59% | 220,874 |
| Jul 31, 2025 | 10.20 | 10.48 | 9.86 | 10.01 | 10.01 | -2.05% | 186,891 |
| Jul 30, 2025 | 10.36 | 10.53 | 9.98 | 10.22 | 10.22 | -0.97% | 221,667 |
| Jul 29, 2025 | 11.30 | 11.30 | 10.30 | 10.32 | 10.32 | -10.34% | 338,768 |
| Jul 28, 2025 | 12.07 | 12.07 | 11.42 | 11.51 | 11.51 | -3.68% | 193,456 |
| Jul 25, 2025 | 11.65 | 12.22 | 11.64 | 11.95 | 11.95 | 0.17% | 145,251 |
| Jul 24, 2025 | 12.31 | 12.51 | 11.55 | 11.93 | 11.93 | -5.09% | 396,926 |
| Jul 23, 2025 | 13.06 | 13.25 | 11.85 | 12.57 | 12.57 | -2.86% | 389,593 |
| Jul 22, 2025 | 12.95 | 14.20 | 12.36 | 12.94 | 12.94 | 6.07% | 788,003 |
| Jul 21, 2025 | 13.18 | 13.53 | 12.04 | 12.20 | 12.20 | 6.09% | 1,181,238 |
| Jul 18, 2025 | 12.09 | 12.55 | 11.43 | 11.50 | 11.50 | -6.20% | 276,699 |
| Jul 17, 2025 | 11.89 | 12.26 | 11.50 | 12.26 | 12.26 | 3.72% | 326,475 |