T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
79.66
-6.25 (-7.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.61 | 83.61 | 77.03 | 79.66 | 79.66 | -7.28% | 852,281 |
| Dec 4, 2025 | 82.01 | 86.24 | 80.42 | 85.91 | 85.91 | 5.05% | 103,394 |
| Dec 3, 2025 | 73.38 | 82.65 | 71.25 | 81.78 | 81.78 | 11.52% | 931,675 |
| Dec 2, 2025 | 72.48 | 76.66 | 71.30 | 73.33 | 73.33 | 4.62% | 917,530 |
| Dec 1, 2025 | 69.96 | 72.38 | 64.81 | 70.09 | 70.09 | -8.21% | 1,000,600 |
| Nov 28, 2025 | 75.91 | 77.89 | 74.57 | 76.36 | 76.36 | 0.37% | 471,352 |
| Nov 26, 2025 | 69.01 | 76.70 | 68.16 | 76.08 | 76.08 | 22.24% | 1,358,208 |
| Nov 25, 2025 | 59.08 | 63.65 | 55.62 | 62.24 | 62.24 | 0.66% | 719,709 |
| Nov 24, 2025 | 56.58 | 62.40 | 55.46 | 61.83 | 61.83 | 14.33% | 778,764 |
| Nov 21, 2025 | 54.60 | 56.73 | 48.88 | 54.08 | 54.08 | 2.42% | 1,382,482 |
| Nov 20, 2025 | 70.22 | 71.62 | 52.00 | 52.80 | 52.80 | -20.79% | 1,733,636 |
| Nov 19, 2025 | 63.01 | 67.69 | 61.51 | 66.66 | 66.66 | 6.74% | 676,292 |
| Nov 18, 2025 | 61.63 | 65.33 | 60.19 | 62.45 | 62.45 | -2.86% | 772,058 |
| Nov 17, 2025 | 69.61 | 70.10 | 60.17 | 64.29 | 64.29 | -10.45% | 1,045,952 |
| Nov 14, 2025 | 62.98 | 76.63 | 62.24 | 71.79 | 71.79 | 1.31% | 1,397,557 |
| Nov 13, 2025 | 81.49 | 82.07 | 68.39 | 70.86 | 70.86 | -17.49% | 1,332,058 |
| Nov 12, 2025 | 86.25 | 86.80 | 79.85 | 85.88 | 85.88 | 1.68% | 625,863 |
| Nov 11, 2025 | 86.38 | 88.06 | 83.08 | 84.46 | 84.46 | -5.83% | 592,360 |
| Nov 10, 2025 | 90.51 | 93.66 | 84.45 | 89.69 | 89.69 | 8.19% | 1,117,573 |
| Nov 7, 2025 | 74.52 | 85.07 | 70.81 | 82.90 | 82.90 | 4.99% | 1,729,697 |
| Nov 6, 2025 | 97.58 | 97.58 | 77.86 | 78.96 | 78.96 | -22.35% | 2,411,140 |
| Nov 5, 2025 | 97.19 | 103.82 | 91.34 | 101.69 | 101.69 | 8.67% | 1,023,848 |
| Nov 4, 2025 | 98.14 | 104.02 | 93.00 | 93.58 | 93.58 | -13.46% | 795,598 |
| Nov 3, 2025 | 110.92 | 111.64 | 101.53 | 108.13 | 108.13 | 0.30% | 686,336 |
| Oct 31, 2025 | 102.90 | 112.99 | 102.90 | 107.81 | 107.81 | 12.58% | 890,436 |
| Oct 30, 2025 | 101.88 | 104.40 | 94.75 | 95.76 | 95.76 | -9.34% | 563,315 |
| Oct 29, 2025 | 107.71 | 110.00 | 102.80 | 105.62 | 105.62 | -1.97% | 788,470 |
| Oct 28, 2025 | 107.76 | 110.56 | 107.36 | 107.74 | 107.74 | 0.26% | 438,166 |
| Oct 27, 2025 | 106.08 | 112.11 | 103.68 | 107.46 | 107.46 | 9.13% | 922,796 |
| Oct 24, 2025 | 96.94 | 102.10 | 95.38 | 98.47 | 98.47 | 7.65% | 959,069 |
| Oct 23, 2025 | 83.85 | 93.13 | 82.45 | 91.47 | 91.47 | 10.89% | 931,902 |
| Oct 22, 2025 | 87.96 | 89.20 | 74.15 | 82.49 | 82.49 | -6.62% | 1,205,186 |
| Oct 21, 2025 | 93.78 | 93.78 | 88.02 | 88.34 | 88.34 | -6.29% | 567,084 |
| Oct 20, 2025 | 91.35 | 99.94 | 90.44 | 94.27 | 94.27 | 9.24% | 899,614 |
| Oct 17, 2025 | 84.54 | 88.03 | 80.54 | 86.30 | 86.30 | -1.97% | 579,753 |
| Oct 16, 2025 | 94.16 | 96.95 | 87.40 | 88.03 | 88.03 | -4.99% | 625,992 |
| Oct 15, 2025 | 97.99 | 99.99 | 91.62 | 92.65 | 92.65 | -0.71% | 564,197 |
| Oct 14, 2025 | 95.86 | 102.59 | 90.79 | 93.31 | 93.31 | -8.39% | 736,831 |
| Oct 13, 2025 | 107.60 | 110.03 | 96.04 | 101.86 | 101.86 | 3.84% | 1,489,496 |
| Oct 10, 2025 | 119.28 | 122.32 | 98.09 | 98.09 | 98.09 | -18.59% | 1,381,221 |
| Oct 9, 2025 | 117.41 | 121.80 | 112.88 | 120.49 | 120.49 | 1.73% | 362,420 |
| Oct 8, 2025 | 111.01 | 119.22 | 109.02 | 118.44 | 118.44 | 8.16% | 584,719 |
| Oct 7, 2025 | 112.08 | 112.63 | 104.18 | 109.50 | 109.50 | 0.67% | 521,626 |
| Oct 6, 2025 | 121.88 | 123.06 | 108.40 | 108.77 | 108.77 | -5.67% | 1,051,573 |
| Oct 3, 2025 | 112.52 | 117.79 | 110.32 | 115.31 | 115.31 | 3.66% | 922,228 |
| Oct 2, 2025 | 106.52 | 112.59 | 103.00 | 111.24 | 111.24 | 9.41% | 705,456 |
| Oct 1, 2025 | 105.06 | 107.60 | 99.65 | 101.67 | 101.67 | -5.66% | 944,732 |
| Sep 30, 2025 | 96.59 | 108.30 | 96.59 | 107.77 | 107.77 | 9.37% | 909,608 |
| Sep 29, 2025 | 81.32 | 98.54 | 81.32 | 98.54 | 98.54 | 24.50% | 1,006,070 |
| Sep 26, 2025 | 81.86 | 83.30 | 77.37 | 79.15 | 79.15 | -1.36% | 666,529 |
| Sep 25, 2025 | 80.85 | 84.57 | 77.61 | 80.24 | 80.24 | -6.55% | 887,808 |
| Sep 24, 2025 | 86.73 | 90.37 | 83.60 | 85.86 | 85.86 | 0.93% | 807,536 |
| Sep 23, 2025 | 84.31 | 87.24 | 82.34 | 85.07 | 85.07 | 2.08% | 789,796 |
| Sep 22, 2025 | 81.63 | 85.74 | 80.00 | 83.34 | 83.34 | 0.26% | 1,014,381 |
| Sep 19, 2025 | 79.24 | 83.75 | 78.56 | 83.12 | 83.12 | 5.95% | 821,607 |
| Sep 18, 2025 | 77.58 | 82.83 | 77.00 | 78.45 | 78.45 | 3.92% | 1,131,631 |
| Sep 17, 2025 | 73.50 | 76.30 | 70.87 | 75.49 | 75.49 | 1.96% | 1,121,468 |
| Sep 16, 2025 | 71.41 | 74.95 | 69.63 | 74.04 | 74.04 | 4.53% | 1,240,733 |
| Sep 15, 2025 | 71.60 | 73.00 | 68.00 | 70.83 | 70.83 | -0.66% | 714,314 |
| Sep 12, 2025 | 74.98 | 75.61 | 70.02 | 71.30 | 71.30 | -4.68% | 972,861 |
| Sep 11, 2025 | 75.16 | 79.74 | 74.48 | 74.80 | 74.80 | 0.58% | 1,059,740 |
| Sep 10, 2025 | 78.57 | 82.00 | 73.43 | 74.37 | 74.37 | -1.82% | 1,476,233 |
| Sep 9, 2025 | 73.21 | 76.04 | 69.78 | 75.75 | 75.75 | 2.12% | 1,209,206 |
| Sep 8, 2025 | 66.68 | 74.35 | 66.38 | 74.18 | 74.18 | 31.43% | 2,486,202 |
| Sep 5, 2025 | 60.66 | 61.88 | 50.15 | 56.44 | 56.44 | -3.37% | 2,411,047 |
| Sep 4, 2025 | 55.77 | 60.50 | 55.77 | 58.41 | 58.41 | 3.91% | 851,726 |
| Sep 3, 2025 | 57.02 | 58.25 | 54.68 | 56.21 | 56.21 | 0.05% | 592,765 |
| Sep 2, 2025 | 55.58 | 57.36 | 52.88 | 56.18 | 56.18 | -6.21% | 1,342,570 |
| Aug 29, 2025 | 58.58 | 60.35 | 57.59 | 59.90 | 59.90 | 0.50% | 516,591 |
| Aug 28, 2025 | 60.22 | 61.57 | 58.64 | 59.60 | 59.60 | 1.27% | 931,848 |
| Aug 27, 2025 | 65.72 | 66.37 | 58.73 | 58.85 | 58.85 | -10.68% | 1,209,584 |
| Aug 26, 2025 | 63.38 | 66.57 | 61.63 | 65.89 | 65.89 | 1.37% | 828,199 |
| Aug 25, 2025 | 65.60 | 67.25 | 62.60 | 65.00 | 65.00 | -2.48% | 1,023,178 |
| Aug 22, 2025 | 62.01 | 69.75 | 60.18 | 66.65 | 66.65 | 6.23% | 1,891,758 |
| Aug 21, 2025 | 61.24 | 65.46 | 60.90 | 62.74 | 62.74 | 0.92% | 1,210,984 |
| Aug 20, 2025 | 63.72 | 65.28 | 54.66 | 62.17 | 62.17 | -4.13% | 1,994,364 |
| Aug 19, 2025 | 75.90 | 77.59 | 63.50 | 64.85 | 64.85 | -12.84% | 2,192,858 |
| Aug 18, 2025 | 71.68 | 74.62 | 67.90 | 74.40 | 74.40 | 1.24% | 1,104,389 |
| Aug 15, 2025 | 69.33 | 73.69 | 66.74 | 73.49 | 73.49 | 6.06% | 1,095,683 |
| Aug 14, 2025 | 65.70 | 70.10 | 64.09 | 69.29 | 69.29 | 3.08% | 1,412,327 |
| Aug 13, 2025 | 75.57 | 76.20 | 65.00 | 67.22 | 67.22 | -9.13% | 2,498,679 |
| Aug 12, 2025 | 75.27 | 78.50 | 72.76 | 73.97 | 73.97 | 0.79% | 1,296,572 |
| Aug 11, 2025 | 76.80 | 78.22 | 73.02 | 73.39 | 73.39 | -1.79% | 1,365,527 |
| Aug 8, 2025 | 70.65 | 77.58 | 70.15 | 74.73 | 74.73 | 6.19% | 1,672,048 |
| Aug 7, 2025 | 66.37 | 72.10 | 65.80 | 70.38 | 70.38 | 10.22% | 1,642,395 |
| Aug 6, 2025 | 62.19 | 64.03 | 58.45 | 63.85 | 63.85 | 0.47% | 1,187,174 |
| Aug 5, 2025 | 64.09 | 65.71 | 60.86 | 63.55 | 63.55 | -1.63% | 1,205,764 |
| Aug 4, 2025 | 58.79 | 65.10 | 54.17 | 64.60 | 64.60 | 12.84% | 1,419,897 |
| Aug 1, 2025 | 54.63 | 62.79 | 49.57 | 57.25 | 57.25 | -6.47% | 2,410,194 |
| Jul 31, 2025 | 62.19 | 68.48 | 58.76 | 61.21 | 61.21 | -6.05% | 2,029,607 |
| Jul 30, 2025 | 62.17 | 66.46 | 61.77 | 65.15 | 65.15 | 5.54% | 1,268,587 |
| Jul 29, 2025 | 65.79 | 66.60 | 61.23 | 61.73 | 61.73 | -6.53% | 882,977 |
| Jul 28, 2025 | 65.03 | 66.34 | 63.42 | 66.04 | 66.04 | 3.67% | 831,341 |
| Jul 25, 2025 | 59.70 | 65.44 | 59.19 | 63.70 | 63.70 | 5.38% | 1,206,741 |
| Jul 24, 2025 | 61.45 | 61.57 | 58.41 | 60.45 | 60.45 | 0.05% | 726,353 |
| Jul 23, 2025 | 60.72 | 61.06 | 58.78 | 60.42 | 60.42 | 0.19% | 829,700 |
| Jul 22, 2025 | 62.73 | 65.06 | 56.57 | 60.31 | 60.31 | -4.96% | 1,670,335 |
| Jul 21, 2025 | 69.50 | 70.85 | 63.22 | 63.45 | 63.45 | -9.80% | 2,042,978 |
| Jul 18, 2025 | 69.78 | 74.79 | 66.82 | 70.34 | 70.34 | 8.15% | 2,667,918 |
| Jul 17, 2025 | 62.78 | 66.47 | 61.75 | 65.04 | 65.04 | 3.88% | 1,554,012 |