Cboe US - Nasdaq Real Time Price
USD
T-REX 2X Long HOOD Daily Target ETF (ROBN)
17.63
-2.97
(-14.42%)
At close: October 30 at 4:00:00 PM EDT
17.80
+0.17
(+0.96%)
After hours: October 30 at 7:59:36 PM EDT
Trade ROBN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.65
17.72
16.26
17.63
17.63
1,182,000
Oct 29, 2026
19.91
20.97
19.44
20.60
20.60
685,600
Oct 28, 2026
19.46
21.07
19.46
20.54
20.54
2,037,400
Oct 27, 2026
22.32
22.98
21.77
22.08
22.08
1,306,200
Oct 26, 2026
21.93
21.95
20.69
21.22
21.22
455,600
Oct 23, 2026
22.90
23.47
22.19
22.30
22.30
359,100
Oct 22, 2026
23.69
25.47
22.58
23.07
23.07
607,000
Oct 21, 2026
25.43
26.33
24.28
25.80
25.80
510,500
Oct 20, 2026
22.33
25.30
22.33
23.96
23.96
382,000
Oct 19, 2026
25.08
25.41
23.12
23.20
23.20
435,900
Oct 16, 2026
26.41
27.19
23.62
24.37
24.37
398,000
Oct 15, 2026
23.73
27.18
22.23
27.00
27.00
613,100
Oct 14, 2026
29.00
30.00
25.22
25.56
25.56
853,600
Oct 13, 2026
29.65
31.61
29.65
30.81
30.81
698,100
Oct 12, 2026
29.91
30.54
29.40
30.13
30.13
450,800
Oct 9, 2026
29.92
30.48
28.83
30.04
30.04
309,800
Oct 8, 2026
29.33
30.29
27.98
29.05
29.05
434,800
Oct 7, 2026
29.95
30.75
29.30
30.44
30.44
581,800
Oct 6, 2026
33.77
34.29
31.71
31.82
31.82
841,100
Oct 5, 2026
33.37
33.82
32.23
33.13
33.13
473,700
Oct 2, 2026
32.75
36.03
32.15
32.34
32.34
1,043,900
Oct 1, 2026
32.12
32.96
31.18
31.45
31.45
639,300
Sep 30, 2026
38.15
38.75
31.97
32.32
32.32
1,282,800
Sep 29, 2026
35.96
36.13
33.71
34.52
34.52
313,000
Sep 28, 2026
35.41
36.86
34.36
34.60
34.60
348,800
Sep 25, 2026
37.88
37.88
35.22
36.50
36.50
368,900
Sep 24, 2026
36.90
39.04
36.34
37.29
37.29
427,300
Sep 23, 2026
38.33
41.07
38.32
38.60
38.60
728,800
Sep 22, 2026
38.65
40.71
38.38
39.46
39.46
654,100
Sep 21, 2026
40.09
40.79
37.86
38.96
38.96
956,900
Sep 18, 2026
33.23
37.21
31.90
36.89
36.89
1,557,900
Sep 17, 2026
31.50
31.51
29.17
31.15
31.15
951,600
Sep 16, 2026
31.64
32.10
26.75
28.35
28.35
1,333,500
Sep 15, 2026
32.68
33.19
29.09
31.75
31.75
1,143,100
Sep 14, 2026
32.80
35.29
32.80
34.06
34.06
817,800
Sep 11, 2026
33.81
35.31
32.20
33.13
33.13
805,800
Sep 10, 2026
33.13
35.38
32.69
33.54
33.54
649,400
Sep 9, 2026
38.04
38.44
34.66
34.79
34.79
828,700
Sep 8, 2026
40.89
41.11
35.87
36.06
36.06
958,300
Sep 4, 2026
38.27
40.70
37.60
39.13
39.13
766,800
Sep 3, 2026
34.56
40.94
34.27
40.82
40.82
2,290,500
Sep 2, 2026
28.81
30.95
27.90
30.75
30.75
910,700
Sep 1, 2026
29.88
30.74
28.26
28.82
28.82
768,400
Aug 31, 2026
28.91
29.92
27.25
29.51
29.51
836,600
Aug 28, 2026
31.99
32.86
29.20
29.20
29.20
694,800
Aug 27, 2026
33.17
33.90
31.21
32.57
32.57
597,400
Aug 26, 2026
32.84
33.60
31.71
31.90
31.90
411,500
Aug 25, 2026
29.00
34.20
28.89
33.97
33.97
883,500
Aug 24, 2026
31.29
32.47
29.02
29.24
29.24
1,033,000
Aug 21, 2026
28.17
32.79
27.01
31.95
31.95
2,019,700
Aug 20, 2026
28.26
28.59
24.36
25.12
25.12
1,117,600
Aug 19, 2026
23.98
27.33
23.67
25.50
25.50
1,171,200
Aug 18, 2026
24.38
24.93
23.27
23.29
23.29
410,700
Aug 17, 2026
25.29
26.22
24.63
25.83
25.83
335,500
Aug 14, 2026
26.72
27.07
25.46
25.53
25.53
461,500
Aug 13, 2026
26.11
28.17
26.11
27.63
27.63
635,500
Aug 12, 2026
26.23
26.50
24.56
25.35
25.35
510,100
Aug 11, 2026
25.26
25.34
24.20
25.04
25.04
402,700
Aug 10, 2026
24.47
25.39
24.00
25.15
25.15
322,600
Aug 7, 2026
24.28
25.75
24.13
24.51
24.51
502,200
Aug 6, 2026
23.32
24.21
22.98
23.22
23.22
348,100
Aug 5, 2026
25.03
25.73
24.06
24.35
24.35
346,600
Aug 4, 2026
24.28
25.77
22.91
24.66
24.66
956,000
Aug 3, 2026
21.34
24.05
20.67
23.07
23.07
670,100
Jul 31, 2026
21.06
22.65
19.88
21.29
21.29
835,000
Jul 30, 2026
23.51
24.23
21.10
21.27
21.27
1,082,700
Jul 29, 2026
24.29
24.76
22.38
22.85
22.85
857,900
Jul 28, 2026
24.57
25.09
22.05
24.52
24.52
463,600
Jul 27, 2026
26.76
28.14
24.80
26.10
26.10
417,400
Jul 24, 2026
28.74
28.74
24.68
25.76
25.76
625,600
Jul 23, 2026
29.85
31.17
28.43
29.64
29.64
488,600
Jul 22, 2026
31.58
32.88
31.40
31.50
31.50
257,000
Jul 21, 2026
30.71
33.65
30.63
32.59
32.59
544,700
Jul 20, 2026
30.33
30.42
28.20
28.62
28.62
804,600
Jul 17, 2026
29.26
31.50
26.91
29.05
29.05
1,476,500
Jul 16, 2026
38.10
38.51
32.41
32.71
32.71
868,300
Jul 15, 2026
38.72
39.99
37.00
39.33
39.33
614,200
Jul 14, 2026
36.60
38.04
35.02
37.75
37.75
384,100
Jul 13, 2026
36.64
38.10
34.94
35.59
35.59
537,100
Jul 10, 2026
41.85
42.05
34.82
36.99
36.99
1,019,200
Jul 9, 2026
37.16
40.85
36.88
39.22
39.22
682,700
Jul 8, 2026
36.11
38.50
35.14
38.22
38.22
679,700
Jul 7, 2026
39.55
41.06
37.54
37.67
37.67
1,255,500
Jul 6, 2026
37.11
41.69
36.92
41.01
41.01
951,000
Jul 2, 2026
37.89
42.56
36.64
37.83
37.83
1,631,300
Jul 1, 2026
30.30
35.77
30.30
35.25
35.25
1,244,100
Jun 30, 2026
31.20
31.87
29.85
30.16
30.16
625,500
Jun 29, 2026
30.52
31.73
28.92
31.12
31.12
514,600
Jun 26, 2026
26.11
29.70
26.11
29.32
29.32
711,700
Jun 25, 2026
29.75
29.75
26.00
26.33
26.33
668,300
Jun 24, 2026
31.95
33.00
28.03
28.64
28.64
937,200
Jun 23, 2026
31.26
34.16
30.97
32.42
32.42
1,008,500
Jun 22, 2026
35.54
38.33
33.75
33.99
33.99
1,045,600
Jun 18, 2026
35.59
36.22
32.63
35.70
35.70
1,132,200
Jun 17, 2026
28.21
37.10
28.20
33.81
33.81
2,498,800
Jun 16, 2026
30.91
31.88
27.50
28.72
28.72
1,239,700
Jun 15, 2026
30.05
31.23
29.22
29.68
29.68
1,650,100
Jun 12, 2026
26.66
28.42
25.16
26.78
26.78
1,351,900
Jun 11, 2026
23.59
27.03
22.83
26.34
26.34
2,213,000
Jun 10, 2026
21.94
25.80
21.94
23.18
23.18
2,181,500
Jun 9, 2026
22.94
24.11
19.30
21.79
21.79
1,437,800
Jun 8, 2026
22.20
22.80
21.43
22.48
22.48
866,500
Jun 5, 2026
23.53
23.90
19.55
21.24
21.24
1,728,700
Jun 4, 2026
21.77
24.62
21.61
24.46
24.46
1,716,800
Jun 3, 2026
23.61
23.85
21.41
21.61
21.61
1,303,500
Jun 2, 2026
24.85
25.34
23.47
24.57
24.57
1,960,400
Jun 1, 2026
25.67
27.11
23.06
26.10
26.10
2,892,200
May 29, 2026
23.45
28.30
22.78
28.25
28.25
4,677,700
May 28, 2026
18.19
23.15
17.55
23.13
23.13
2,371,700
May 27, 2026
17.74
19.06
17.60
18.88
18.88
1,358,200
May 26, 2026
18.04
18.76
17.53
17.81
17.81
932,400
May 22, 2026
18.87
19.37
17.44
17.65
17.65
1,194,400
May 21, 2026
18.41
19.21
18.19
18.83
18.83
650,800
May 20, 2026
18.25
19.00
17.77
18.74
18.74
575,700
May 19, 2026
19.13
19.13
17.47
18.00
18.00
743,800
May 18, 2026
18.98
20.87
18.65
19.46
19.46
1,232,300
May 15, 2026
20.17
20.21
19.13
19.45
19.45
824,400
May 14, 2026
19.16
22.00
18.59
21.38
21.38
1,445,100
May 13, 2026
19.65
19.81
18.69
19.38
19.38
729,200
May 12, 2026
20.58
21.20
19.26
20.17
20.17
1,118,800
May 11, 2026
19.56
21.73
18.50
21.56
21.56
5,706,600
May 8, 2026
19.11
19.67
18.26
19.64
19.64
1,477,100
May 7, 2026
20.64
20.82
18.88
19.32
19.32
2,020,500
May 6, 2026
20.10
20.98
19.30
20.74
20.74
1,705,000
May 5, 2026
20.08
20.45
19.46
19.73
19.73
1,838,300
May 4, 2026
18.57
20.35
18.52
19.52
19.52
1,934,100
May 1, 2026
18.19
18.87
17.80
18.12
18.12
1,417,600
Apr 30, 2026
16.86
18.20
16.73
17.69
17.69
2,071,200
Apr 29, 2026
17.61
18.27
16.25
16.96
16.96
4,985,000
Apr 28, 2026
22.64
23.63
22.31
23.06
23.06
1,785,200
Apr 27, 2026
24.37
25.17
23.65
24.17
24.17
907,600
Apr 24, 2026
24.68
24.75
23.52
24.64
24.64
942,800
Apr 23, 2026
25.81
26.37
22.87
23.93
23.93
1,498,800
Apr 22, 2026
27.46
27.93
26.38
26.94
26.94
1,700,800
Apr 21, 2026
28.75
28.99
25.60
25.69
25.69
2,097,900
Apr 20, 2026
27.71
29.51
26.95
28.86
28.86
1,603,900
Apr 17, 2026
28.11
30.15
27.80
28.51
28.51
3,198,900
Apr 16, 2026
27.75
27.75
24.42
26.17
26.17
3,710,500
Apr 15, 2026
24.61
26.62
23.36
26.60
26.60
4,086,300
Apr 14, 2026
19.93
22.03
19.92
21.97
21.97
2,323,200
Apr 13, 2026
16.43
18.20
16.32
18.20
18.20
792,100
Apr 10, 2026
17.47
17.80
16.52
16.97
16.97
1,071,800
Apr 9, 2026
18.14
18.67
16.78
17.49
17.49
1,213,800
Apr 8, 2026
20.86
21.35
18.09
18.42
18.42
1,701,000
Apr 7, 2026
16.64
17.27
15.80
17.23
17.23
1,088,800
Apr 6, 2026
17.15
17.85
16.87
17.36
17.36
1,121,500
Apr 2, 2026
15.97
17.51
15.26
16.97
16.97
984,200
Apr 1, 2026
18.07
18.21
17.07
17.52
17.52
961,800
Mar 31, 2026
15.55
17.24
15.23
17.16
17.16
1,463,300
Mar 30, 2026
15.98
16.52
14.49
15.26
15.26
1,187,000
Mar 27, 2026
16.98
16.98
15.60
15.67
15.67
1,235,500
Mar 26, 2026
18.28
19.39
17.54
17.84
17.84
824,700
Mar 25, 2026
18.64
20.04
18.64
19.05
19.05
944,900
Mar 24, 2026
18.67
18.76
17.05
17.33
17.33
1,157,300
Mar 23, 2026
18.62
19.65
18.32
19.12
19.12
1,087,100
Mar 20, 2026
19.57
19.62
17.81
18.33
18.33
1,254,200
Mar 19, 2026
19.00
20.61
18.75
20.13
20.13
655,300
Mar 18, 2026
21.25
21.82
20.46
20.52
20.52
851,900
Mar 17, 2026
20.86
22.08
20.86
21.93
21.93
625,000
Mar 16, 2026
20.63
21.05
20.16
20.76
20.76
872,700
Mar 13, 2026
21.70
22.03
19.44
19.78
19.78
1,483,900
Mar 12, 2026
22.09
22.30
20.75
21.29
21.29
603,700
Mar 11, 2026
22.44
23.43
21.68
22.83
22.83
740,800
Mar 10, 2026
23.78
23.97
22.25
22.74
22.74
1,097,000
Mar 9, 2026
21.18
23.39
21.15
23.26
23.26
1,072,300
Mar 6, 2026
22.36
23.03
21.52
21.91
21.91
1,156,000
Mar 5, 2026
25.06
26.59
22.82
24.06
24.06
2,361,600
Mar 4, 2026
23.58
26.00
23.55
25.10
25.10
2,358,100
Mar 3, 2026
20.42
22.36
19.40
21.50
21.50
1,434,300
Mar 2, 2026
20.11
23.63
19.93
23.22
23.22
1,334,800
Feb 27, 2026
21.94
22.69
20.97
21.58
21.58
1,090,400
Feb 26, 2026
22.33
23.77
22.00
23.74
23.74
1,473,900
Feb 25, 2026
22.24
22.93
21.04
22.64
22.64
1,936,100
Feb 24, 2026
19.04
20.58
18.08
20.34
20.34
1,083,200
Feb 23, 2026
21.15
21.29
19.25
19.46
19.46
1,221,200
Feb 20, 2026
21.48
23.10
21.46
22.03
22.03
1,049,300
Feb 19, 2026
20.92
22.04
20.66
21.70
21.70
821,400
Feb 18, 2026
21.31
23.28
20.85
21.47
21.47
1,083,400
Feb 17, 2026
20.96
22.38
20.21
21.67
21.67
1,591,900
Feb 13, 2026
20.19
22.58
19.53
21.99
21.99
2,551,300
Feb 12, 2026
23.97
24.02
18.95
19.38
19.38
2,645,900
Feb 11, 2026
23.58
24.74
21.04
23.51
23.51
3,535,200
Feb 10, 2026
28.36
30.41
28.36
28.81
28.81
1,952,500
Feb 9, 2026
28.24
30.65
26.89
29.35
29.35
1,753,300
Feb 6, 2026
23.91
27.76
23.59
26.83
26.83
3,196,700
Feb 5, 2026
24.13
25.40
20.54
21.03
21.03
2,178,700
Feb 4, 2026
29.19
29.48
24.12
26.75
26.75
1,820,700
Feb 3, 2026
33.00
33.06
29.24
30.86
30.86
1,099,000
Feb 2, 2026
37.64
37.78
31.91
32.94
32.94
2,222,800
Jan 30, 2026
43.31
44.83
39.89
40.76
40.76
577,500
Jan 29, 2026
44.46
44.46
40.67
42.39
42.39
591,200
Jan 28, 2026
45.94
47.50
43.95
44.15
44.15
708,300
Jan 27, 2026
47.87
49.16
45.35
45.88
45.88
530,400
Jan 26, 2026
46.82
48.65
45.52
47.44
47.44
405,500
Jan 23, 2026
47.32
50.42
47.03
47.36
47.36
526,900
Jan 22, 2026
47.86
48.27
45.85
46.90
46.90
397,400
Jan 21, 2026
46.15
48.80
45.72
46.59
46.59
540,600
Jan 20, 2026
45.65
48.79
45.36
46.52
46.52
853,800
Jan 16, 2026
51.64
51.64
47.52
49.20
49.20
988,700
Jan 15, 2026
60.01
60.16
50.55
50.86
50.86
1,179,800
Jan 14, 2026
60.67
61.25
57.10
60.14
60.14
630,600
Jan 13, 2026
57.89
60.87
56.58
60.60
60.60
542,400
Jan 12, 2026
55.24
60.00
55.00
58.11
58.11
534,000
Jan 9, 2026
57.39
58.69
55.54
55.96
55.96
437,500
Jan 8, 2026
56.48
58.03
54.62
56.09
56.09
517,500
Jan 7, 2026
60.71
60.71
57.27
57.75
57.75
516,500
Jan 6, 2026
65.24
65.24
58.75
62.63
62.63
724,200
Jan 5, 2026
58.96
64.26
58.69
64.26
64.26
817,800
Jan 2, 2026
56.72
57.12
51.72
56.28
56.28
723,900
Dec 31, 2025
56.01
56.69
54.14
54.14
54.14
504,600
Dec 30, 2025
58.68
59.92
56.46
56.78
56.78
369,100
Dec 29, 2025
58.12
60.21
57.40
58.71
58.71
366,400
Dec 26, 2025
62.20
62.47
59.10
59.48
59.48
406,200
Dec 24, 2025
2.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
61.57
62.21
60.20
62.00
62.00
254,400
Dec 23, 2025
64.54
65.18
60.50
64.31
61.88
771,200
Dec 22, 2025
68.01
68.89
65.22
66.57
64.06
533,600
Dec 19, 2025
63.79
67.27
62.35
65.62
63.15
751,700
Dec 18, 2025
66.26
68.50
61.13
61.32
59.01
1,014,000
Dec 17, 2025
65.75
69.40
59.85
60.03
57.77
1,258,500
Dec 16, 2025
60.56
65.14
60.02
63.86
61.45
635,800
Dec 15, 2025
65.12
65.25
58.36
59.52
57.28
948,200
Dec 12, 2025
70.69
70.90
62.37
64.25
61.83
1,259,300
Dec 11, 2025
79.17
79.21
67.60
68.58
65.99
2,069,800
Dec 10, 2025
82.92
86.00
81.15
83.90
80.74
479,300
Dec 9, 2025
82.05
88.97
81.20
83.77
80.61
749,600
Dec 8, 2025
81.85
86.90
79.61
84.72
81.53
709,400
Dec 5, 2025
83.61
83.61
77.03
79.66
76.66
852,300
Dec 4, 2025
81.53
86.22
80.70
85.91
82.67
704,300
Dec 3, 2025
73.38
82.65
71.25
81.78
78.70
938,800
Dec 2, 2025
72.48
76.66
71.30
73.33
70.56
917,500
Dec 1, 2025
69.96
72.38
64.81
70.09
67.45
1,000,600
Nov 28, 2025
75.91
77.89
74.57
76.36
73.48
471,400
Nov 26, 2025
69.01
76.70
68.16
76.08
73.21
1,358,200
Nov 25, 2025
59.08
63.65
55.62
62.24
59.89
719,700
Nov 24, 2025
56.58
62.40
55.46
61.83
59.50
778,800
Nov 21, 2025
54.60
56.73
48.88
54.08
52.04
1,382,500
Nov 20, 2025
70.22
71.62
52.00
52.80
50.81
1,733,600
Nov 19, 2025
63.01
67.69
61.51
66.66
64.15
676,300
Nov 18, 2025
61.63
65.33
60.19
62.45
60.10
772,100
Nov 17, 2025
69.61
70.10
60.17
64.29
61.87
1,046,000
Nov 14, 2025
62.98
76.63
62.24
71.79
69.08
1,397,600
Nov 13, 2025
81.49
82.07
68.39
70.86
68.19
1,332,100
Nov 12, 2025
86.25
86.80
79.85
85.88
82.64
625,900
Nov 11, 2025
86.38
88.06
83.08
84.46
81.28
592,400
Nov 10, 2025
90.51
93.65
84.45
89.69
86.31
1,117,600
Nov 7, 2025
74.52
85.07
70.81
82.90
79.77
1,729,700
Nov 6, 2025
97.58
97.58
77.86
78.96
75.98
2,411,100
Nov 5, 2025
97.19
103.82
91.34
101.69
97.86
1,023,800
Nov 4, 2025
98.14
104.02
93.00
93.58
90.05
795,600
Nov 3, 2025
110.92
111.64
101.53
108.13
104.05
686,300
Oct 31, 2025
102.90
112.99
102.90
107.81
103.74
890,400
