T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
24.06
-1.04 (-4.14%)
At close: Mar 5, 2026, 4:00 PM EST
23.28
-0.78 (-3.24%)
Pre-market: Mar 6, 2026, 6:42 AM EST
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.06 | 26.59 | 22.82 | 24.06 | 24.06 | -4.14% | 2,363,506 |
| Mar 4, 2026 | 23.58 | 26.00 | 23.55 | 25.10 | 25.10 | 16.74% | 2,358,051 |
| Mar 3, 2026 | 20.42 | 22.36 | 19.40 | 21.50 | 21.50 | -7.41% | 1,434,330 |
| Mar 2, 2026 | 20.11 | 23.63 | 19.93 | 23.22 | 23.22 | 7.60% | 1,334,832 |
| Feb 27, 2026 | 21.94 | 22.69 | 20.97 | 21.58 | 21.58 | -9.10% | 1,090,351 |
| Feb 26, 2026 | 22.33 | 23.77 | 22.00 | 23.74 | 23.74 | 4.86% | 1,473,873 |
| Feb 25, 2026 | 22.24 | 22.94 | 21.04 | 22.64 | 22.64 | 11.31% | 1,936,108 |
| Feb 24, 2026 | 19.04 | 20.58 | 18.09 | 20.34 | 20.34 | 4.52% | 1,083,224 |
| Feb 23, 2026 | 21.15 | 21.29 | 19.25 | 19.46 | 19.46 | -11.67% | 1,221,186 |
| Feb 20, 2026 | 21.48 | 23.10 | 21.46 | 22.03 | 22.03 | 1.52% | 1,052,399 |
| Feb 19, 2026 | 20.92 | 22.04 | 20.66 | 21.70 | 21.70 | 1.07% | 821,409 |
| Feb 18, 2026 | 21.31 | 23.28 | 20.85 | 21.47 | 21.47 | -0.92% | 1,083,411 |
| Feb 17, 2026 | 20.96 | 22.38 | 20.21 | 21.67 | 21.67 | -1.46% | 1,591,915 |
| Feb 13, 2026 | 20.19 | 22.58 | 19.53 | 21.99 | 21.99 | 13.47% | 2,551,268 |
| Feb 12, 2026 | 23.97 | 24.02 | 18.95 | 19.38 | 19.38 | -17.57% | 2,645,860 |
| Feb 11, 2026 | 23.58 | 24.74 | 21.04 | 23.51 | 23.51 | -18.40% | 3,535,235 |
| Feb 10, 2026 | 28.36 | 30.41 | 28.36 | 28.81 | 28.81 | -1.84% | 1,952,512 |
| Feb 9, 2026 | 28.24 | 30.65 | 26.89 | 29.35 | 29.35 | 9.39% | 1,753,267 |
| Feb 6, 2026 | 23.91 | 27.76 | 23.59 | 26.83 | 26.83 | 27.58% | 3,196,685 |
| Feb 5, 2026 | 24.13 | 25.40 | 20.54 | 21.03 | 21.03 | -21.38% | 2,178,714 |
| Feb 4, 2026 | 29.19 | 29.48 | 24.12 | 26.75 | 26.75 | -13.32% | 1,820,705 |
| Feb 3, 2026 | 33.00 | 33.07 | 29.24 | 30.86 | 30.86 | -6.31% | 1,099,032 |
| Feb 2, 2026 | 37.64 | 37.79 | 31.91 | 32.94 | 32.94 | -19.19% | 2,222,835 |
| Jan 30, 2026 | 43.31 | 44.83 | 39.89 | 40.76 | 40.76 | -3.85% | 577,457 |
| Jan 29, 2026 | 44.46 | 44.46 | 40.67 | 42.39 | 42.39 | -3.99% | 591,187 |
| Jan 28, 2026 | 45.94 | 47.50 | 43.95 | 44.15 | 44.15 | -3.77% | 708,255 |
| Jan 27, 2026 | 47.87 | 49.16 | 45.35 | 45.88 | 45.88 | -3.29% | 530,416 |
| Jan 26, 2026 | 46.82 | 48.66 | 45.52 | 47.44 | 47.44 | 0.17% | 405,848 |
| Jan 23, 2026 | 47.32 | 50.42 | 47.03 | 47.36 | 47.36 | 0.98% | 526,889 |
| Jan 22, 2026 | 47.86 | 48.27 | 45.85 | 46.90 | 46.90 | 0.67% | 397,395 |
| Jan 21, 2026 | 46.15 | 48.80 | 45.72 | 46.59 | 46.59 | 0.15% | 540,644 |
| Jan 20, 2026 | 45.66 | 48.79 | 45.36 | 46.52 | 46.52 | -5.45% | 853,809 |
| Jan 16, 2026 | 51.64 | 51.64 | 47.52 | 49.20 | 49.20 | -3.26% | 988,694 |
| Jan 15, 2026 | 60.01 | 60.16 | 50.55 | 50.86 | 50.86 | -15.43% | 1,179,776 |
| Jan 14, 2026 | 60.67 | 61.25 | 57.10 | 60.14 | 60.14 | -0.76% | 630,591 |
| Jan 13, 2026 | 57.89 | 60.87 | 56.58 | 60.60 | 60.60 | 4.28% | 542,361 |
| Jan 12, 2026 | 55.24 | 60.00 | 55.00 | 58.11 | 58.11 | 3.84% | 533,972 |
| Jan 9, 2026 | 57.39 | 58.69 | 55.54 | 55.96 | 55.96 | -0.23% | 437,451 |
| Jan 8, 2026 | 56.48 | 58.03 | 54.62 | 56.09 | 56.09 | -2.87% | 517,529 |
| Jan 7, 2026 | 60.71 | 60.71 | 57.27 | 57.75 | 57.75 | -7.79% | 516,457 |
| Jan 6, 2026 | 65.24 | 65.24 | 58.75 | 62.63 | 62.63 | -2.54% | 724,230 |
| Jan 5, 2026 | 58.96 | 64.26 | 58.69 | 64.26 | 64.26 | 14.18% | 817,816 |
| Jan 2, 2026 | 56.72 | 57.12 | 51.73 | 56.28 | 56.28 | 3.95% | 723,933 |
| Dec 31, 2025 | 56.01 | 56.69 | 54.14 | 54.14 | 54.14 | -4.65% | 504,613 |
| Dec 30, 2025 | 58.68 | 59.92 | 56.46 | 56.78 | 56.78 | -3.29% | 369,128 |
| Dec 29, 2025 | 58.12 | 60.21 | 57.40 | 58.71 | 58.71 | -1.29% | 366,415 |
| Dec 26, 2025 | 62.20 | 62.47 | 59.10 | 59.48 | 59.48 | -4.06% | 406,193 |
| Dec 24, 2025 | 61.57 | 62.21 | 60.20 | 62.00 | 62.00 | -3.59% | 254,366 |
| Dec 23, 2025 | 64.54 | 65.18 | 60.50 | 64.31 | 61.88 | -3.39% | 771,239 |
| Dec 22, 2025 | 68.01 | 68.89 | 65.22 | 66.57 | 64.06 | 1.45% | 533,619 |
| Dec 19, 2025 | 63.79 | 67.27 | 62.35 | 65.62 | 63.15 | 7.01% | 751,698 |
| Dec 18, 2025 | 66.26 | 68.50 | 61.13 | 61.32 | 59.01 | 2.15% | 1,013,977 |
| Dec 17, 2025 | 65.75 | 69.40 | 59.86 | 60.03 | 57.77 | -6.00% | 1,258,479 |
| Dec 16, 2025 | 60.56 | 65.14 | 60.02 | 63.86 | 61.45 | 7.29% | 635,781 |
| Dec 15, 2025 | 65.12 | 65.25 | 58.36 | 59.52 | 57.28 | -7.36% | 948,237 |
| Dec 12, 2025 | 70.69 | 70.90 | 62.37 | 64.25 | 61.83 | -6.31% | 1,259,340 |
| Dec 11, 2025 | 79.17 | 79.21 | 67.60 | 68.58 | 65.99 | -18.26% | 2,069,781 |
| Dec 10, 2025 | 82.92 | 86.00 | 81.15 | 83.90 | 80.74 | 0.16% | 479,255 |
| Dec 9, 2025 | 82.05 | 88.97 | 81.20 | 83.77 | 80.61 | -1.12% | 749,559 |
| Dec 8, 2025 | 81.85 | 86.90 | 79.61 | 84.72 | 81.52 | 6.35% | 709,354 |
| Dec 5, 2025 | 83.61 | 83.61 | 77.03 | 79.66 | 76.66 | -7.28% | 852,281 |
| Dec 4, 2025 | 81.53 | 86.22 | 80.70 | 85.91 | 82.67 | 5.05% | 704,266 |
| Dec 3, 2025 | 73.38 | 82.65 | 71.25 | 81.78 | 78.70 | 11.52% | 938,835 |
| Dec 2, 2025 | 72.48 | 76.66 | 71.30 | 73.33 | 70.56 | 4.62% | 917,530 |
| Dec 1, 2025 | 69.96 | 72.38 | 64.81 | 70.09 | 67.45 | -8.21% | 1,000,600 |
| Nov 28, 2025 | 75.91 | 77.89 | 74.57 | 76.36 | 73.48 | 0.37% | 471,352 |
| Nov 26, 2025 | 69.01 | 76.70 | 68.16 | 76.08 | 73.21 | 22.24% | 1,358,208 |
| Nov 25, 2025 | 59.08 | 63.65 | 55.62 | 62.24 | 59.89 | 0.66% | 719,709 |
| Nov 24, 2025 | 56.58 | 62.40 | 55.46 | 61.83 | 59.50 | 14.33% | 778,764 |
| Nov 21, 2025 | 54.60 | 56.73 | 48.88 | 54.08 | 52.04 | 2.42% | 1,382,482 |
| Nov 20, 2025 | 70.22 | 71.62 | 52.00 | 52.80 | 50.81 | -20.79% | 1,733,636 |
| Nov 19, 2025 | 63.01 | 67.69 | 61.51 | 66.66 | 64.15 | 6.74% | 676,292 |
| Nov 18, 2025 | 61.63 | 65.33 | 60.19 | 62.45 | 60.09 | -2.86% | 772,058 |
| Nov 17, 2025 | 69.61 | 70.10 | 60.17 | 64.29 | 61.87 | -10.45% | 1,045,952 |
| Nov 14, 2025 | 62.98 | 76.63 | 62.24 | 71.79 | 69.08 | 1.31% | 1,397,557 |
| Nov 13, 2025 | 81.49 | 82.07 | 68.39 | 70.86 | 68.19 | -17.49% | 1,332,058 |
| Nov 12, 2025 | 86.25 | 86.80 | 79.85 | 85.88 | 82.64 | 1.68% | 625,863 |
| Nov 11, 2025 | 86.38 | 88.06 | 83.08 | 84.46 | 81.27 | -5.83% | 592,360 |
| Nov 10, 2025 | 90.51 | 93.66 | 84.45 | 89.69 | 86.31 | 8.19% | 1,117,573 |
| Nov 7, 2025 | 74.52 | 85.07 | 70.81 | 82.90 | 79.77 | 4.99% | 1,729,697 |
| Nov 6, 2025 | 97.58 | 97.58 | 77.86 | 78.96 | 75.98 | -22.35% | 2,411,140 |
| Nov 5, 2025 | 97.19 | 103.82 | 91.34 | 101.69 | 97.85 | 8.67% | 1,023,848 |
| Nov 4, 2025 | 98.14 | 104.02 | 93.00 | 93.58 | 90.05 | -13.46% | 795,598 |
| Nov 3, 2025 | 110.92 | 111.64 | 101.53 | 108.13 | 104.05 | 0.30% | 686,336 |
| Oct 31, 2025 | 102.90 | 112.99 | 102.90 | 107.81 | 103.74 | 12.58% | 890,436 |
| Oct 30, 2025 | 101.88 | 104.40 | 94.75 | 95.76 | 92.15 | -9.34% | 563,315 |
| Oct 29, 2025 | 107.71 | 110.00 | 102.80 | 105.62 | 101.64 | -1.97% | 788,470 |
| Oct 28, 2025 | 107.76 | 110.56 | 107.36 | 107.74 | 103.68 | 0.26% | 438,166 |
| Oct 27, 2025 | 106.08 | 112.11 | 103.68 | 107.46 | 103.41 | 9.13% | 922,796 |
| Oct 24, 2025 | 96.94 | 102.10 | 95.38 | 98.47 | 94.76 | 7.65% | 959,069 |
| Oct 23, 2025 | 83.85 | 93.13 | 82.45 | 91.47 | 88.02 | 10.89% | 931,902 |
| Oct 22, 2025 | 87.96 | 89.20 | 74.15 | 82.49 | 79.38 | -6.62% | 1,205,186 |
| Oct 21, 2025 | 93.78 | 93.78 | 88.02 | 88.34 | 85.01 | -6.29% | 567,084 |
| Oct 20, 2025 | 91.35 | 99.94 | 90.44 | 94.27 | 90.71 | 9.24% | 899,614 |
| Oct 17, 2025 | 84.54 | 88.03 | 80.54 | 86.30 | 83.05 | -1.97% | 579,753 |
| Oct 16, 2025 | 94.16 | 96.95 | 87.40 | 88.03 | 84.71 | -4.99% | 625,992 |
| Oct 15, 2025 | 97.99 | 99.99 | 91.62 | 92.65 | 89.16 | -0.71% | 564,197 |
| Oct 14, 2025 | 95.86 | 102.59 | 90.79 | 93.31 | 89.79 | -8.39% | 736,831 |
| Oct 13, 2025 | 107.60 | 110.03 | 96.04 | 101.86 | 98.02 | 3.84% | 1,489,496 |
| Oct 10, 2025 | 119.28 | 122.32 | 98.09 | 98.09 | 94.39 | -18.59% | 1,381,221 |