T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
4.910
+0.030 (0.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TTDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.82 | 5.07 | 4.80 | 4.91 | 4.91 | 0.61% | 16,220 |
| Apr 27, 2026 | 4.96 | 5.20 | 4.75 | 4.88 | 4.88 | -7.05% | 361,242 |
| Apr 24, 2026 | 4.74 | 5.30 | 4.73 | 5.25 | 5.25 | 12.18% | 33,029 |
| Apr 23, 2026 | 4.96 | 4.97 | 4.50 | 4.68 | 4.68 | -8.24% | 23,230 |
| Apr 22, 2026 | 5.08 | 5.14 | 4.94 | 5.10 | 5.10 | 3.03% | 372,184 |
| Apr 21, 2026 | 5.36 | 5.36 | 4.83 | 4.95 | 4.95 | -7.13% | 977,399 |
| Apr 20, 2026 | 4.60 | 5.41 | 4.59 | 5.33 | 5.33 | 14.13% | 65,239 |
| Apr 17, 2026 | 4.93 | 5.05 | 4.62 | 4.67 | 4.67 | -2.91% | 39,008 |
| Apr 16, 2026 | 4.72 | 5.04 | 4.72 | 4.81 | 4.81 | 3.66% | 47,779 |
| Apr 15, 2026 | 4.22 | 4.70 | 4.22 | 4.64 | 4.64 | 12.90% | 56,429 |
| Apr 14, 2026 | 4.23 | 4.46 | 4.07 | 4.11 | 4.11 | -1.91% | 473,433 |
| Apr 13, 2026 | 3.79 | 4.21 | 3.79 | 4.19 | 4.19 | 11.14% | 29,922 |
| Apr 10, 2026 | 4.00 | 4.13 | 3.74 | 3.77 | 3.77 | -5.28% | 517,888 |
| Apr 9, 2026 | 3.83 | 4.00 | 3.67 | 3.98 | 3.98 | 3.65% | 66,152 |
| Apr 8, 2026 | 4.36 | 4.38 | 3.80 | 3.84 | 3.84 | -4.71% | 761,221 |
| Apr 7, 2026 | 4.62 | 4.77 | 3.91 | 4.03 | 4.03 | -13.70% | 61,464 |
| Apr 6, 2026 | 4.53 | 4.79 | 4.53 | 4.67 | 4.67 | 1.52% | 309,337 |
| Apr 2, 2026 | 4.42 | 4.78 | 4.36 | 4.60 | 4.60 | 0.66% | 260,533 |
| Apr 1, 2026 | 4.96 | 5.02 | 4.50 | 4.57 | 4.57 | -6.35% | 52,873 |
| Mar 31, 2026 | 4.64 | 5.14 | 4.60 | 4.88 | 4.88 | 6.09% | 554,736 |
| Mar 30, 2026 | 4.34 | 4.82 | 4.29 | 4.60 | 4.60 | 6.48% | 45,767 |
| Mar 27, 2026 | 4.52 | 4.52 | 4.24 | 4.32 | 4.32 | -4.42% | 207,657 |
| Mar 26, 2026 | 4.52 | 4.76 | 4.45 | 4.52 | 4.52 | -2.16% | 38,501 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.43 | 4.62 | 4.62 | -3.35% | 517,456 |
| Mar 24, 2026 | 5.42 | 5.48 | 4.44 | 4.78 | 4.78 | -13.09% | 1,027,980 |
| Mar 23, 2026 | 5.74 | 5.83 | 5.41 | 5.50 | 5.50 | -1.79% | 545,624 |
| Mar 20, 2026 | 5.33 | 5.76 | 5.22 | 5.60 | 5.60 | 5.26% | 589,548 |
| Mar 19, 2026 | 5.21 | 5.54 | 5.09 | 5.32 | 5.32 | -0.56% | 507,631 |
| Mar 18, 2026 | 5.27 | 5.82 | 5.12 | 5.35 | 5.35 | -12.30% | 1,740,256 |
| Mar 17, 2026 | 7.24 | 7.98 | 5.99 | 6.10 | 6.10 | -15.04% | 1,092,451 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.12 | 7.18 | 7.18 | -1.64% | 309,719 |
| Mar 13, 2026 | 6.95 | 7.41 | 6.73 | 7.30 | 7.30 | 5.64% | 419,603 |
| Mar 12, 2026 | 7.40 | 7.74 | 6.88 | 6.91 | 6.91 | -5.47% | 461,717 |
| Mar 11, 2026 | 7.73 | 7.86 | 7.09 | 7.31 | 7.31 | -2.66% | 296,567 |
| Mar 10, 2026 | 8.09 | 8.09 | 7.21 | 7.51 | 7.51 | -6.71% | 427,132 |
| Mar 9, 2026 | 8.13 | 8.23 | 7.73 | 8.05 | 8.05 | -4.62% | 395,318 |
| Mar 6, 2026 | 8.36 | 8.54 | 7.74 | 8.44 | 8.44 | -3.87% | 883,870 |
| Mar 5, 2026 | 9.57 | 10.35 | 8.50 | 8.78 | 8.78 | 36.76% | 1,921,932 |
| Mar 4, 2026 | 6.36 | 6.63 | 6.12 | 6.42 | 6.42 | 1.26% | 422,402 |
| Mar 3, 2026 | 5.89 | 6.45 | 5.63 | 6.34 | 6.34 | 5.84% | 229,544 |
| Mar 2, 2026 | 5.41 | 6.01 | 5.37 | 5.99 | 5.99 | 4.17% | 210,273 |
| Feb 27, 2026 | 5.66 | 5.90 | 5.13 | 5.75 | 5.75 | -1.03% | 439,368 |
| Feb 26, 2026 | 4.43 | 6.00 | 4.38 | 5.81 | 5.81 | -11.03% | 1,559,508 |
| Feb 25, 2026 | 6.43 | 6.77 | 6.19 | 6.53 | 6.53 | 2.51% | 1,042,222 |
| Feb 24, 2026 | 5.90 | 6.42 | 5.83 | 6.37 | 6.37 | 5.29% | 202,301 |
| Feb 23, 2026 | 6.44 | 6.46 | 5.96 | 6.05 | 6.05 | -6.78% | 170,186 |
| Feb 20, 2026 | 6.53 | 7.00 | 6.41 | 6.49 | 6.49 | -1.22% | 380,720 |
| Feb 19, 2026 | 6.65 | 6.86 | 6.54 | 6.57 | 6.57 | -3.10% | 72,728 |
| Feb 18, 2026 | 6.60 | 6.88 | 6.46 | 6.78 | 6.78 | 1.65% | 135,802 |
| Feb 17, 2026 | 6.97 | 7.12 | 6.39 | 6.67 | 6.67 | -3.89% | 159,958 |
| Feb 13, 2026 | 7.24 | 7.33 | 6.82 | 6.94 | 6.94 | -2.80% | 75,819 |
| Feb 12, 2026 | 7.81 | 7.81 | 7.00 | 7.14 | 7.14 | -7.63% | 62,042 |
| Feb 11, 2026 | 8.46 | 8.46 | 7.62 | 7.73 | 7.73 | -6.19% | 99,025 |
| Feb 10, 2026 | 7.81 | 8.48 | 7.81 | 8.24 | 8.24 | 7.71% | 169,320 |
| Feb 9, 2026 | 7.60 | 7.74 | 7.47 | 7.65 | 7.65 | -0.26% | 89,232 |
| Feb 6, 2026 | 7.36 | 7.71 | 7.17 | 7.67 | 7.67 | 5.50% | 100,212 |
| Feb 5, 2026 | 7.64 | 8.09 | 7.13 | 7.27 | 7.27 | -6.79% | 258,430 |
| Feb 4, 2026 | 7.72 | 7.93 | 7.14 | 7.80 | 7.80 | 0.91% | 81,757 |
| Feb 3, 2026 | 8.71 | 8.71 | 7.37 | 7.73 | 7.73 | -18.37% | 311,060 |
| Feb 2, 2026 | 9.70 | 10.15 | 9.39 | 9.47 | 9.47 | -3.07% | 76,132 |
| Jan 30, 2026 | 10.57 | 10.57 | 9.70 | 9.77 | 9.77 | -6.06% | 163,087 |
| Jan 29, 2026 | 10.85 | 10.85 | 10.19 | 10.40 | 10.40 | -4.15% | 114,415 |
| Jan 28, 2026 | 11.20 | 11.45 | 10.85 | 10.85 | 10.85 | -2.25% | 121,382 |
| Jan 27, 2026 | 12.33 | 12.33 | 10.84 | 11.10 | 11.10 | -9.24% | 289,025 |
| Jan 26, 2026 | 14.30 | 14.30 | 12.01 | 12.23 | 12.23 | -15.19% | 252,930 |
| Jan 23, 2026 | 14.48 | 14.57 | 14.08 | 14.42 | 14.42 | -1.50% | 83,578 |
| Jan 22, 2026 | 13.81 | 14.75 | 13.81 | 14.64 | 14.64 | 7.25% | 176,084 |
| Jan 21, 2026 | 13.00 | 13.65 | 12.99 | 13.65 | 13.65 | 5.08% | 56,874 |
| Jan 20, 2026 | 13.13 | 13.33 | 12.59 | 12.99 | 12.99 | -6.28% | 108,441 |
| Jan 16, 2026 | 14.36 | 14.47 | 13.57 | 13.86 | 13.86 | -4.28% | 244,519 |
| Jan 15, 2026 | 15.13 | 15.13 | 14.10 | 14.48 | 14.48 | -4.11% | 150,471 |
| Jan 14, 2026 | 15.17 | 15.17 | 14.42 | 15.10 | 15.10 | -1.05% | 63,640 |
| Jan 13, 2026 | 15.07 | 15.26 | 14.42 | 15.26 | 15.26 | 1.67% | 66,811 |
| Jan 12, 2026 | 15.34 | 15.65 | 14.88 | 15.01 | 15.01 | -2.21% | 54,432 |
| Jan 9, 2026 | 15.38 | 15.53 | 14.73 | 15.35 | 15.35 | 0.58% | 27,421 |
| Jan 8, 2026 | 16.21 | 16.28 | 15.13 | 15.26 | 15.26 | -8.23% | 88,054 |
| Jan 7, 2026 | 17.52 | 17.52 | 16.13 | 16.63 | 16.63 | -5.40% | 49,731 |
| Jan 6, 2026 | 17.86 | 18.39 | 17.28 | 17.58 | 17.58 | -1.29% | 28,824 |
| Jan 5, 2026 | 16.06 | 17.84 | 16.06 | 17.81 | 17.81 | 13.44% | 74,900 |
| Jan 2, 2026 | 16.15 | 16.16 | 14.99 | 15.70 | 15.70 | -2.16% | 58,358 |
| Dec 31, 2025 | 16.00 | 16.46 | 15.96 | 16.05 | 16.05 | -1.04% | 16,661 |
| Dec 30, 2025 | 16.17 | 16.79 | 16.17 | 16.22 | 16.22 | -1.37% | 78,947 |
| Dec 29, 2025 | 16.14 | 16.70 | 16.14 | 16.44 | 16.44 | 1.11% | 72,720 |
| Dec 26, 2025 | 16.03 | 16.40 | 15.94 | 16.26 | 16.26 | -0.61% | 51,206 |
| Dec 24, 2025 | 15.78 | 16.36 | 15.48 | 16.36 | 16.36 | 4.27% | 26,427 |
| Dec 23, 2025 | 15.29 | 15.77 | 15.15 | 15.69 | 15.69 | 0.51% | 73,295 |
| Dec 22, 2025 | 15.70 | 15.97 | 15.34 | 15.61 | 15.61 | 1.23% | 50,625 |
| Dec 19, 2025 | 15.40 | 15.74 | 15.16 | 15.42 | 15.42 | -2.71% | 44,607 |
| Dec 18, 2025 | 15.76 | 15.97 | 15.34 | 15.85 | 15.85 | 2.52% | 28,565 |
| Dec 17, 2025 | 15.10 | 16.10 | 15.10 | 15.46 | 15.46 | 2.26% | 69,596 |
| Dec 16, 2025 | 14.52 | 15.12 | 14.34 | 15.12 | 15.12 | 3.05% | 43,296 |
| Dec 15, 2025 | 15.00 | 15.15 | 14.32 | 14.67 | 14.67 | -2.85% | 48,209 |
| Dec 12, 2025 | 15.73 | 16.00 | 15.06 | 15.10 | 15.10 | -1.82% | 77,295 |
| Dec 11, 2025 | 17.41 | 17.41 | 15.21 | 15.38 | 15.38 | -11.30% | 140,893 |
| Dec 10, 2025 | 17.52 | 17.86 | 17.00 | 17.34 | 17.34 | -1.03% | 63,305 |
| Dec 9, 2025 | 17.68 | 17.95 | 17.10 | 17.52 | 17.52 | -0.17% | 42,212 |
| Dec 8, 2025 | 18.49 | 18.49 | 17.51 | 17.55 | 17.55 | -3.36% | 54,675 |
| Dec 5, 2025 | 17.67 | 19.00 | 17.67 | 18.16 | 18.16 | 3.71% | 47,185 |
| Dec 4, 2025 | 17.10 | 17.69 | 16.69 | 17.51 | 17.51 | 3.30% | 49,011 |
| Dec 3, 2025 | 17.50 | 18.21 | 16.95 | 16.95 | 16.95 | -7.07% | 45,285 |