T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
18.16
+0.65 (3.71%)
At close: Dec 5, 2025, 4:00 PM EST
18.16
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TTDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.67 | 19.00 | 17.67 | 18.25 | - | 4.23% | 37,251 |
| Dec 4, 2025 | 17.10 | 17.69 | 16.69 | 17.51 | 17.51 | 3.30% | 48,989 |
| Dec 3, 2025 | 17.50 | 18.21 | 16.95 | 16.95 | 16.95 | -7.07% | 45,285 |
| Dec 2, 2025 | 18.18 | 18.85 | 18.06 | 18.24 | 18.24 | 2.53% | 59,410 |
| Dec 1, 2025 | 16.94 | 18.29 | 16.94 | 17.79 | 17.79 | 0.06% | 18,246 |
| Nov 28, 2025 | 17.74 | 18.28 | 17.66 | 17.78 | 17.78 | 1.83% | 41,262 |
| Nov 26, 2025 | 17.69 | 17.88 | 17.23 | 17.46 | 17.46 | -1.58% | 32,657 |
| Nov 25, 2025 | 17.27 | 17.74 | 17.00 | 17.74 | 17.74 | 1.84% | 27,879 |
| Nov 24, 2025 | 18.27 | 18.27 | 17.04 | 17.42 | 17.42 | -4.02% | 45,459 |
| Nov 21, 2025 | 16.75 | 18.29 | 16.75 | 18.15 | 18.15 | 7.65% | 27,641 |
| Nov 20, 2025 | 18.95 | 19.39 | 16.84 | 16.86 | 16.86 | -10.22% | 65,801 |
| Nov 19, 2025 | 18.94 | 19.25 | 18.37 | 18.78 | 18.78 | -0.74% | 28,529 |
| Nov 18, 2025 | 18.45 | 19.50 | 18.31 | 18.92 | 18.92 | -0.42% | 39,717 |
| Nov 17, 2025 | 20.55 | 20.55 | 18.31 | 19.00 | 19.00 | -8.08% | 90,188 |
| Nov 14, 2025 | 20.37 | 21.01 | 19.97 | 20.67 | 20.67 | -3.00% | 30,998 |
| Nov 13, 2025 | 22.20 | 22.33 | 20.94 | 21.31 | 21.31 | -4.27% | 41,441 |
| Nov 12, 2025 | 23.42 | 23.94 | 22.04 | 22.26 | 22.26 | -1.98% | 86,805 |
| Nov 11, 2025 | 21.97 | 22.88 | 21.45 | 22.71 | 22.71 | 4.56% | 118,147 |
| Nov 10, 2025 | 22.78 | 23.39 | 20.77 | 21.72 | 21.72 | 0.60% | 164,929 |
| Nov 7, 2025 | 24.98 | 24.98 | 20.33 | 21.59 | 21.59 | -13.64% | 240,136 |
| Nov 6, 2025 | 26.94 | 26.94 | 24.43 | 25.00 | 25.00 | -6.44% | 152,772 |
| Nov 5, 2025 | 26.36 | 27.44 | 26.00 | 26.72 | 26.72 | 1.58% | 55,263 |
| Nov 4, 2025 | 27.40 | 27.59 | 26.26 | 26.31 | 26.31 | -8.18% | 31,047 |
| Nov 3, 2025 | 29.42 | 29.65 | 27.30 | 28.65 | 28.65 | -4.18% | 90,729 |
| Oct 31, 2025 | 28.48 | 30.55 | 28.45 | 29.90 | 29.90 | 5.02% | 48,206 |
| Oct 30, 2025 | 28.86 | 30.21 | 28.24 | 28.47 | 28.47 | -4.04% | 40,802 |
| Oct 29, 2025 | 31.43 | 31.55 | 28.80 | 29.67 | 29.67 | -6.67% | 86,079 |
| Oct 28, 2025 | 34.06 | 34.56 | 31.64 | 31.79 | 31.79 | -6.80% | 47,435 |
| Oct 27, 2025 | 33.08 | 34.81 | 32.48 | 34.11 | 34.11 | 5.60% | 57,478 |
| Oct 24, 2025 | 35.63 | 36.12 | 31.25 | 32.30 | 32.30 | -7.93% | 77,073 |
| Oct 23, 2025 | 34.68 | 35.70 | 34.68 | 35.08 | 35.08 | 0.81% | 23,652 |
| Oct 22, 2025 | 34.67 | 35.25 | 33.50 | 34.80 | 34.80 | -0.46% | 61,320 |
| Oct 21, 2025 | 33.13 | 35.80 | 33.13 | 34.96 | 34.96 | 5.91% | 42,303 |
| Oct 20, 2025 | 30.79 | 33.72 | 30.47 | 33.01 | 33.01 | 9.51% | 52,785 |
| Oct 17, 2025 | 29.89 | 31.07 | 28.38 | 30.14 | 30.14 | 0.24% | 34,665 |
| Oct 16, 2025 | 31.50 | 32.36 | 29.68 | 30.07 | 30.07 | -4.57% | 35,213 |
| Oct 15, 2025 | 31.92 | 32.21 | 30.42 | 31.51 | 31.51 | 1.58% | 33,817 |
| Oct 14, 2025 | 30.79 | 31.73 | 29.66 | 31.02 | 31.02 | -2.24% | 62,868 |
| Oct 13, 2025 | 33.74 | 34.57 | 31.45 | 31.73 | 31.73 | -4.20% | 103,595 |
| Oct 10, 2025 | 35.92 | 36.70 | 31.94 | 33.12 | 33.12 | -7.02% | 160,233 |
| Oct 9, 2025 | 35.87 | 35.87 | 33.94 | 35.62 | 35.62 | 0.09% | 56,403 |
| Oct 8, 2025 | 35.44 | 36.72 | 33.61 | 35.59 | 35.59 | 1.69% | 100,829 |
| Oct 7, 2025 | 36.29 | 38.49 | 33.89 | 35.00 | 35.00 | 1.07% | 125,901 |
| Oct 6, 2025 | 33.74 | 35.05 | 31.51 | 34.63 | 34.63 | 7.85% | 101,755 |
| Oct 3, 2025 | 31.50 | 32.55 | 31.35 | 32.11 | 32.11 | 1.84% | 80,402 |
| Oct 2, 2025 | 30.44 | 31.86 | 29.05 | 31.53 | 31.53 | 5.95% | 101,223 |
| Oct 1, 2025 | 29.25 | 30.27 | 28.32 | 29.76 | 29.76 | 0.81% | 76,815 |
| Sep 30, 2025 | 30.68 | 31.46 | 28.82 | 29.52 | 29.52 | -2.23% | 108,531 |
| Sep 29, 2025 | 27.79 | 31.27 | 27.39 | 30.19 | 30.19 | 10.76% | 139,290 |
| Sep 26, 2025 | 26.50 | 27.32 | 26.07 | 27.26 | 27.26 | 1.57% | 49,070 |
| Sep 25, 2025 | 26.17 | 27.40 | 25.47 | 26.84 | 26.84 | -1.17% | 112,210 |
| Sep 24, 2025 | 27.55 | 28.00 | 26.67 | 27.16 | 27.16 | 0.44% | 66,501 |
| Sep 23, 2025 | 26.56 | 27.83 | 25.96 | 27.04 | 27.03 | 2.13% | 180,888 |
| Sep 22, 2025 | 24.02 | 26.88 | 23.86 | 26.47 | 26.47 | 7.34% | 233,581 |
| Sep 19, 2025 | 23.80 | 24.66 | 23.00 | 24.66 | 24.66 | 2.75% | 101,485 |
| Sep 18, 2025 | 25.75 | 25.76 | 24.00 | 24.00 | 24.00 | -5.94% | 57,804 |