Skip to main content
T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
8.78
+2.36 (36.76%)
At close: Mar 5, 2026, 4:00 PM EST
8.40
-0.38 (-4.33%)
Pre-market: Mar 6, 2026, 7:37 AM EST

TTDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.9810.307.988.788.7836.76%217,096
Mar 4, 20266.356.626.126.426.421.26%28,330
Mar 3, 20265.796.455.636.346.345.84%22,939
Mar 2, 20265.476.015.375.995.994.17%18,892
Feb 27, 20265.815.845.135.755.75-1.03%32,112
Feb 26, 20264.226.004.225.815.81-11.03%242,828
Feb 25, 20266.436.776.196.536.532.51%976,608
Feb 24, 20265.906.425.836.376.375.29%202,186
Feb 23, 20266.446.465.966.056.05-6.78%170,186
Feb 20, 20266.537.006.416.496.49-1.22%380,720
Feb 19, 20266.656.866.546.576.57-3.10%72,728
Feb 18, 20266.606.886.466.786.781.65%135,802
Feb 17, 20266.977.106.416.676.67-3.89%22,949
Feb 13, 20267.247.336.826.946.94-2.80%75,819
Feb 12, 20267.817.817.007.147.14-7.63%62,042
Feb 11, 20268.468.467.627.737.73-6.19%98,996
Feb 10, 20267.818.487.818.248.247.71%167,545
Feb 9, 20267.607.747.477.657.65-0.26%89,232
Feb 6, 20267.367.717.177.677.675.50%99,200
Feb 5, 20267.648.097.137.277.27-6.79%258,430
Feb 4, 20267.727.937.147.807.800.91%81,757
Feb 3, 20268.718.717.377.737.73-18.37%311,060
Feb 2, 20269.7010.159.399.479.47-3.07%76,132
Jan 30, 202610.5710.579.709.779.77-6.06%163,087
Jan 29, 202610.8510.8510.1910.4010.40-4.15%114,415
Jan 28, 202611.2011.4510.8510.8510.85-2.25%121,382
Jan 27, 202612.3312.3310.8411.1011.10-9.24%289,025
Jan 26, 202614.3014.3012.0112.2312.23-15.19%252,930
Jan 23, 202614.4814.5714.0814.4214.42-1.50%83,578
Jan 22, 202613.8114.7513.8114.6414.647.25%176,084
Jan 21, 202613.0013.6512.9913.6513.655.08%56,874
Jan 20, 202613.1313.3312.5912.9912.99-6.28%108,441
Jan 16, 202614.3614.4713.5713.8613.86-4.28%244,519
Jan 15, 202615.1315.1314.1014.4814.48-4.11%150,471
Jan 14, 202615.1715.1714.4215.1015.10-1.05%63,640
Jan 13, 202615.0715.2614.4215.2615.261.67%66,811
Jan 12, 202615.3415.6514.8815.0115.01-2.21%54,432
Jan 9, 202615.3815.5314.7315.3515.350.58%27,421
Jan 8, 202616.2116.2815.1315.2615.26-8.23%88,054
Jan 7, 202617.5217.5216.1316.6316.63-5.40%49,731
Jan 6, 202617.8618.3917.2817.5817.58-1.29%28,824
Jan 5, 202616.0617.8416.0617.8117.8113.44%74,900
Jan 2, 202616.1516.1614.9915.7015.70-2.16%58,358
Dec 31, 202516.0016.4615.9616.0516.05-1.04%16,661
Dec 30, 202516.1716.7916.1716.2216.22-1.37%78,947
Dec 29, 202516.1416.7016.1416.4416.441.11%72,720
Dec 26, 202516.0316.4015.9416.2616.26-0.61%51,206
Dec 24, 202515.7816.3615.4816.3616.364.27%26,427
Dec 23, 202515.2915.7715.1515.6915.690.51%73,295
Dec 22, 202515.7015.9715.3415.6115.611.23%50,625
Dec 19, 202515.4015.7415.1615.4215.42-2.71%44,607
Dec 18, 202515.7615.9715.3415.8515.852.52%28,565
Dec 17, 202515.1016.1015.1015.4615.462.26%69,596
Dec 16, 202514.5215.1214.3415.1215.123.05%43,296
Dec 15, 202515.0015.1514.3214.6714.67-2.85%48,209
Dec 12, 202515.7316.0015.0615.1015.10-1.82%77,295
Dec 11, 202517.4117.4115.2115.3815.38-11.30%140,893
Dec 10, 202517.5217.8617.0017.3417.34-1.03%63,305
Dec 9, 202517.6817.9517.1017.5217.52-0.17%42,212
Dec 8, 202518.4918.4917.5117.5517.55-3.36%54,675
Dec 5, 202517.6719.0017.6718.1618.163.71%47,185
Dec 4, 202517.1017.6916.6917.5117.513.30%49,011
Dec 3, 202517.5018.2116.9516.9516.95-7.07%45,285
Dec 2, 202518.1818.8518.0618.2418.242.53%59,410
Dec 1, 202516.9418.2916.9417.7917.790.06%18,246
Nov 28, 202517.7418.2817.6617.7817.781.83%41,262
Nov 26, 202517.6917.8817.2317.4617.46-1.58%32,657
Nov 25, 202517.2717.7417.0017.7417.741.84%27,879
Nov 24, 202518.2718.2717.0417.4217.42-4.02%45,459
Nov 21, 202516.7518.2916.7518.1518.157.65%27,641
Nov 20, 202518.9519.3916.8416.8616.86-10.22%65,801
Nov 19, 202518.9419.2518.3718.7818.78-0.74%28,529
Nov 18, 202518.4519.5018.3118.9218.92-0.42%39,717
Nov 17, 202520.5520.5518.3119.0019.00-8.08%90,188
Nov 14, 202520.3721.0119.9720.6720.67-3.00%30,998
Nov 13, 202522.2022.3320.9421.3121.31-4.27%41,441
Nov 12, 202523.4223.9422.0422.2622.26-1.98%86,805
Nov 11, 202521.9722.8821.4522.7122.714.56%118,147
Nov 10, 202522.7823.3920.7721.7221.720.60%164,929
Nov 7, 202524.9824.9820.3321.5921.59-13.64%240,136
Nov 6, 202526.9426.9424.4325.0025.00-6.44%152,772
Nov 5, 202526.3627.4426.0026.7226.721.58%55,263
Nov 4, 202527.4027.5926.2626.3126.31-8.18%31,047
Nov 3, 202529.4229.6527.3028.6528.65-4.18%90,729
Oct 31, 202528.4830.5528.4529.9029.905.02%48,206
Oct 30, 202528.8630.2128.2428.4728.47-4.04%40,802
Oct 29, 202531.4331.5528.8029.6729.67-6.67%86,079
Oct 28, 202534.0634.5631.6431.7931.79-6.80%47,435
Oct 27, 202533.0834.8132.4834.1134.115.60%57,478
Oct 24, 202535.6336.1231.2532.3032.30-7.93%77,073
Oct 23, 202534.6835.7034.6835.0835.080.81%23,652
Oct 22, 202534.6735.2533.5034.8034.80-0.46%61,320
Oct 21, 202533.1335.8033.1334.9634.965.91%42,303
Oct 20, 202530.7933.7230.4733.0133.019.51%52,785
Oct 17, 202529.8931.0728.3830.1430.140.24%34,665
Oct 16, 202531.5032.3629.6830.0730.07-4.57%35,213
Oct 15, 202531.9232.2130.4231.5131.511.58%33,817
Oct 14, 202530.7931.7329.6631.0231.02-2.24%62,868
Oct 13, 202533.7434.5731.4531.7331.73-4.20%103,595
Oct 10, 202535.9236.7031.9433.1233.12-7.02%160,233