T-REX 2X Long HOOD Daily Target ETF ROBN
14.37 USD -1.34 (-8.53%)
Regular-session close
13.90 -0.47 -3.27%
After hours · Nov 13, 7:58 PM ET
13.88 Day range 15.10
14.37 52-week range 85.91
- YTD
- -73.46%
- 1 year
- -79.72%
ROBN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.10 | 15.10 | 13.88 | 14.37 | -1.34 | -8.53% | 755,257 |
| Nov 12, 2026 | 15.42 | 17.04 | 15.39 | 15.71 | -1.36 | -7.97% | 722,700 |
| Nov 11, 2026 | 16.45 | 17.62 | 16.12 | 17.07 | +1.31 | +8.31% | 576,100 |
| Nov 10, 2026 | 15.75 | 16.55 | 15.23 | 15.76 | -0.81 | -4.89% | 411,300 |
| Nov 9, 2026 | 15.66 | 17.36 | 15.57 | 16.57 | +0.90 | +5.74% | 359,000 |
| Nov 6, 2026 | 15.14 | 15.86 | 14.57 | 15.67 | +0.96 | +6.53% | 847,600 |
| Nov 5, 2026 | 17.82 | 18.26 | 13.52 | 14.71 | -3.86 | -20.79% | 1,192,100 |
| Nov 4, 2026 | 17.23 | 19.13 | 17.00 | 18.57 | +0.69 | +3.86% | 664,600 |
| Nov 3, 2026 | 17.49 | 17.88 | 17.18 | 17.88 | +0.77 | +4.50% | 324,900 |
| Nov 2, 2026 | 17.85 | 18.55 | 16.93 | 17.11 | -0.52 | -2.95% | 437,700 |
| Oct 30, 2026 | 17.65 | 17.72 | 16.26 | 17.63 | -2.97 | -14.42% | 1,182,000 |
| Oct 29, 2026 | 19.91 | 20.97 | 19.44 | 20.60 | +0.06 | +0.29% | 685,600 |
| Oct 28, 2026 | 19.46 | 21.07 | 19.46 | 20.54 | -1.54 | -6.97% | 2,037,400 |
| Oct 27, 2026 | 22.32 | 22.98 | 21.77 | 22.08 | +0.86 | +4.05% | 1,306,200 |
| Oct 26, 2026 | 21.93 | 21.95 | 20.69 | 21.22 | -1.08 | -4.84% | 455,600 |
| Oct 23, 2026 | 22.90 | 23.47 | 22.19 | 22.30 | -0.77 | -3.34% | 359,100 |
| Oct 22, 2026 | 23.69 | 25.47 | 22.58 | 23.07 | -2.73 | -10.58% | 607,000 |
| Oct 21, 2026 | 25.43 | 26.33 | 24.28 | 25.80 | +1.84 | +7.68% | 510,500 |
| Oct 20, 2026 | 22.33 | 25.30 | 22.33 | 23.96 | +0.76 | +3.28% | 382,000 |
| Oct 19, 2026 | 25.08 | 25.41 | 23.12 | 23.20 | -1.17 | -4.80% | 435,900 |
| Oct 16, 2026 | 26.41 | 27.19 | 23.62 | 24.37 | -2.63 | -9.74% | 398,000 |
| Oct 15, 2026 | 23.73 | 27.18 | 22.23 | 27.00 | +1.44 | +5.63% | 613,100 |
| Oct 14, 2026 | 29.00 | 30.00 | 25.22 | 25.56 | -5.25 | -17.04% | 853,600 |
| Oct 13, 2026 | 29.65 | 31.61 | 29.65 | 30.81 | +0.68 | +2.26% | 698,100 |
| Oct 12, 2026 | 29.91 | 30.54 | 29.40 | 30.13 | +0.09 | +0.30% | 450,800 |
| Oct 9, 2026 | 29.92 | 30.48 | 28.83 | 30.04 | +0.99 | +3.41% | 309,800 |
| Oct 8, 2026 | 29.33 | 30.29 | 27.98 | 29.05 | -1.39 | -4.57% | 434,800 |
| Oct 7, 2026 | 29.95 | 30.75 | 29.30 | 30.44 | -1.38 | -4.34% | 581,800 |
| Oct 6, 2026 | 33.77 | 34.29 | 31.71 | 31.82 | -1.31 | -3.95% | 841,100 |
| Oct 5, 2026 | 33.37 | 33.82 | 32.23 | 33.13 | +0.79 | +2.44% | 473,700 |
| Oct 2, 2026 | 32.75 | 36.03 | 32.15 | 32.34 | +0.89 | +2.83% | 1,043,900 |
| Oct 1, 2026 | 32.12 | 32.96 | 31.18 | 31.45 | -0.87 | -2.69% | 639,300 |
| Sep 30, 2026 | 38.15 | 38.75 | 31.97 | 32.32 | -2.20 | -6.37% | 1,282,800 |
| Sep 29, 2026 | 35.96 | 36.13 | 33.71 | 34.52 | -0.08 | -0.23% | 313,000 |
| Sep 28, 2026 | 35.41 | 36.86 | 34.36 | 34.60 | -1.90 | -5.21% | 348,800 |
| Sep 25, 2026 | 37.88 | 37.88 | 35.22 | 36.50 | -0.79 | -2.12% | 368,900 |
| Sep 24, 2026 | 36.90 | 39.04 | 36.34 | 37.29 | -1.31 | -3.39% | 427,300 |
| Sep 23, 2026 | 38.33 | 41.07 | 38.32 | 38.60 | -0.86 | -2.18% | 728,800 |
| Sep 22, 2026 | 38.65 | 40.71 | 38.38 | 39.46 | +0.50 | +1.28% | 654,100 |
| Sep 21, 2026 | 40.09 | 40.79 | 37.86 | 38.96 | +2.07 | +5.61% | 956,900 |
| Sep 18, 2026 | 33.23 | 37.21 | 31.90 | 36.89 | +5.74 | +18.43% | 1,557,900 |
| Sep 17, 2026 | 31.50 | 31.51 | 29.17 | 31.15 | +2.80 | +9.88% | 951,600 |
| Sep 16, 2026 | 31.64 | 32.10 | 26.75 | 28.35 | -3.40 | -10.71% | 1,333,500 |
| Sep 15, 2026 | 32.68 | 33.19 | 29.09 | 31.75 | -2.31 | -6.78% | 1,143,100 |
| Sep 14, 2026 | 32.80 | 35.29 | 32.80 | 34.06 | +0.93 | +2.81% | 817,800 |
| Sep 11, 2026 | 33.81 | 35.31 | 32.20 | 33.13 | -0.41 | -1.22% | 805,800 |
| Sep 10, 2026 | 33.13 | 35.38 | 32.69 | 33.54 | -1.25 | -3.59% | 649,400 |
| Sep 9, 2026 | 38.04 | 38.44 | 34.66 | 34.79 | -1.27 | -3.52% | 828,700 |
| Sep 8, 2026 | 40.89 | 41.11 | 35.87 | 36.06 | -3.07 | -7.85% | 958,300 |
| Sep 4, 2026 | 38.27 | 40.70 | 37.60 | 39.13 | -1.69 | -4.14% | 766,800 |
| Sep 3, 2026 | 34.56 | 40.94 | 34.27 | 40.82 | +10.07 | +32.75% | 2,290,500 |
| Sep 2, 2026 | 28.81 | 30.95 | 27.90 | 30.75 | +1.93 | +6.70% | 910,700 |
| Sep 1, 2026 | 29.88 | 30.74 | 28.26 | 28.82 | -0.69 | -2.34% | 768,400 |
| Aug 31, 2026 | 28.91 | 29.92 | 27.25 | 29.51 | +0.31 | +1.06% | 836,600 |
| Aug 28, 2026 | 31.99 | 32.86 | 29.20 | 29.20 | -3.37 | -10.35% | 694,800 |
| Aug 27, 2026 | 33.17 | 33.90 | 31.21 | 32.57 | +0.67 | +2.10% | 597,400 |
| Aug 26, 2026 | 32.84 | 33.60 | 31.71 | 31.90 | -2.07 | -6.09% | 411,500 |
| Aug 25, 2026 | 29.00 | 34.20 | 28.89 | 33.97 | +4.73 | +16.18% | 883,500 |
| Aug 24, 2026 | 31.29 | 32.47 | 29.02 | 29.24 | -2.71 | -8.48% | 1,033,000 |
| Aug 21, 2026 | 28.17 | 32.79 | 27.01 | 31.95 | +6.83 | +27.19% | 2,019,700 |
| Aug 20, 2026 | 28.26 | 28.59 | 24.36 | 25.12 | -0.38 | -1.49% | 1,117,600 |
| Aug 19, 2026 | 23.98 | 27.33 | 23.67 | 25.50 | +2.21 | +9.49% | 1,171,200 |
| Aug 18, 2026 | 24.38 | 24.93 | 23.27 | 23.29 | -2.54 | -9.83% | 410,700 |
| Aug 17, 2026 | 25.29 | 26.22 | 24.63 | 25.83 | +0.30 | +1.18% | 335,500 |
| Aug 14, 2026 | 26.72 | 27.07 | 25.46 | 25.53 | -2.10 | -7.60% | 461,500 |
65 days, newest first. Daily bars as drawn on the ROBN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.