Skip to main content
T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
23.06
-1.11 (-4.59%)
At close: Apr 28, 2026, 4:00 PM EDT
18.75
-4.31 (-18.69%)
After-hours: Apr 28, 2026, 8:00 PM EDT

ROBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6423.6322.3123.0623.06-4.59%1,674,956
Apr 27, 202624.3725.1723.6524.1724.17-1.91%907,555
Apr 24, 202624.6824.7523.5224.6424.642.97%942,761
Apr 23, 202625.8126.3722.8723.9323.93-11.17%1,498,765
Apr 22, 202627.4627.9326.3826.9426.944.87%1,700,768
Apr 21, 202628.7528.9925.6025.6925.69-10.98%2,097,866
Apr 20, 202627.7129.5126.9528.8628.861.23%1,603,890
Apr 17, 202628.1130.1527.8028.5128.518.94%3,198,902
Apr 16, 202627.7527.7524.4226.1726.17-1.62%3,710,452
Apr 15, 202624.6126.6223.3626.6026.6021.07%4,086,298
Apr 14, 202619.9322.0319.9221.9721.9720.71%2,323,243
Apr 13, 202616.4318.2016.3218.2018.207.25%792,120
Apr 10, 202617.4717.8016.5216.9716.97-2.97%1,071,758
Apr 9, 202618.1418.6716.7817.4917.49-5.05%1,213,841
Apr 8, 202620.8621.3518.0918.4218.426.91%1,700,984
Apr 7, 202616.6417.2715.8017.2317.23-0.75%1,088,817
Apr 6, 202617.1517.8516.8717.3617.362.30%1,121,458
Apr 2, 202615.9717.5115.2616.9716.97-3.14%984,222
Apr 1, 202618.0718.2117.0717.5217.522.10%961,817
Mar 31, 202615.5517.2415.2317.1617.1612.45%1,463,255
Mar 30, 202615.9816.5214.4915.2615.26-2.62%1,187,011
Mar 27, 202616.9816.9815.6015.6715.67-12.16%1,235,504
Mar 26, 202618.2819.3917.5417.8417.84-6.35%824,662
Mar 25, 202618.6420.0418.6419.0519.059.92%944,922
Mar 24, 202618.6718.7617.0517.3317.33-9.36%1,176,949
Mar 23, 202618.6219.6518.3219.1219.124.31%1,087,114
Mar 20, 202619.5719.6217.8118.3318.33-8.94%1,254,194
Mar 19, 202619.0020.6118.7520.1320.13-1.90%655,300
Mar 18, 202621.2521.8220.4620.5220.52-6.43%851,926
Mar 17, 202620.8622.0920.8621.9321.935.64%625,032
Mar 16, 202620.6321.0520.1620.7620.764.95%872,685
Mar 13, 202621.7022.0319.4419.7819.78-7.09%1,483,922
Mar 12, 202622.0922.3020.7521.2921.29-6.75%603,725
Mar 11, 202622.4423.4321.6822.8322.830.40%749,959
Mar 10, 202623.7823.9722.2522.7422.74-2.24%1,096,970
Mar 9, 202621.1823.3921.1523.2623.266.16%1,072,279
Mar 6, 202622.3623.0321.5221.9121.91-8.94%1,155,994
Mar 5, 202625.0626.5922.8224.0624.06-4.14%2,371,354
Mar 4, 202623.5826.0023.5525.1025.1016.74%2,358,051
Mar 3, 202620.4222.3619.4021.5021.50-7.41%1,434,330
Mar 2, 202620.1123.6319.9323.2223.227.60%1,334,832
Feb 27, 202621.9422.6920.9721.5821.58-9.10%1,090,351
Feb 26, 202622.3323.7722.0023.7423.744.86%1,473,873
Feb 25, 202622.2422.9421.0422.6422.6411.31%1,936,108
Feb 24, 202619.0420.5818.0920.3420.344.52%1,083,224
Feb 23, 202621.1521.2919.2519.4619.46-11.67%1,221,186
Feb 20, 202621.4823.1021.4622.0322.031.52%1,052,399
Feb 19, 202620.9222.0420.6621.7021.701.07%821,409
Feb 18, 202621.3123.2820.8521.4721.47-0.92%1,083,411
Feb 17, 202620.9622.3820.2121.6721.67-1.46%1,591,915
Feb 13, 202620.1922.5819.5321.9921.9913.47%2,551,268
Feb 12, 202623.9724.0218.9519.3819.38-17.57%2,645,860
Feb 11, 202623.5824.7421.0423.5123.51-18.40%3,535,235
Feb 10, 202628.3630.4128.3628.8128.81-1.84%1,952,512
Feb 9, 202628.2430.6526.8929.3529.359.39%1,753,267
Feb 6, 202623.9127.7623.5926.8326.8327.58%3,196,685
Feb 5, 202624.1325.4020.5421.0321.03-21.38%2,178,714
Feb 4, 202629.1929.4824.1226.7526.75-13.32%1,820,705
Feb 3, 202633.0033.0729.2430.8630.86-6.31%1,099,032
Feb 2, 202637.6437.7931.9132.9432.94-19.19%2,222,835
Jan 30, 202643.3144.8339.8940.7640.76-3.85%577,457
Jan 29, 202644.4644.4640.6742.3942.39-3.99%591,187
Jan 28, 202645.9447.5043.9544.1544.15-3.77%708,255
Jan 27, 202647.8749.1645.3545.8845.88-3.29%530,416
Jan 26, 202646.8248.6645.5247.4447.440.17%405,848
Jan 23, 202647.3250.4247.0347.3647.360.98%526,889
Jan 22, 202647.8648.2745.8546.9046.900.67%397,395
Jan 21, 202646.1548.8045.7246.5946.590.15%540,644
Jan 20, 202645.6648.7945.3646.5246.52-5.45%853,809
Jan 16, 202651.6451.6447.5249.2049.20-3.26%988,694
Jan 15, 202660.0160.1650.5550.8650.86-15.43%1,179,776
Jan 14, 202660.6761.2557.1060.1460.14-0.76%630,591
Jan 13, 202657.8960.8756.5860.6060.604.28%542,361
Jan 12, 202655.2460.0055.0058.1158.113.84%533,972
Jan 9, 202657.3958.6955.5455.9655.96-0.23%437,451
Jan 8, 202656.4858.0354.6256.0956.09-2.87%517,529
Jan 7, 202660.7160.7157.2757.7557.75-7.79%516,457
Jan 6, 202665.2465.2458.7562.6362.63-2.54%724,230
Jan 5, 202658.9664.2658.6964.2664.2614.18%817,816
Jan 2, 202656.7257.1251.7356.2856.283.95%723,933
Dec 31, 202556.0156.6954.1454.1454.14-4.65%504,613
Dec 30, 202558.6859.9256.4656.7856.78-3.29%369,128
Dec 29, 202558.1260.2157.4058.7158.71-1.29%366,415
Dec 26, 202562.2062.4759.1059.4859.48-4.06%406,193
Dec 24, 202561.5762.2160.2062.0062.00-3.59%254,366
Dec 23, 202564.5465.1860.5064.3161.88-3.39%771,239
Dec 22, 202568.0168.8965.2266.5764.061.45%533,619
Dec 19, 202563.7967.2762.3565.6263.157.01%751,698
Dec 18, 202566.2668.5061.1361.3259.012.15%1,013,977
Dec 17, 202565.7569.4059.8660.0357.77-6.00%1,258,479
Dec 16, 202560.5665.1460.0263.8661.457.29%635,781
Dec 15, 202565.1265.2558.3659.5257.28-7.36%948,237
Dec 12, 202570.6970.9062.3764.2561.83-6.31%1,259,340
Dec 11, 202579.1779.2167.6068.5865.99-18.26%2,069,781
Dec 10, 202582.9286.0081.1583.9080.740.16%479,255
Dec 9, 202582.0588.9781.2083.7780.61-1.12%749,559
Dec 8, 202581.8586.9079.6184.7281.526.35%709,354
Dec 5, 202583.6183.6177.0379.6676.66-7.28%852,281
Dec 4, 202581.5386.2280.7085.9182.675.05%704,266
Dec 3, 202573.3882.6571.2581.7878.7011.52%938,835