Tradr 2X Long AAOI Daily ETF (AAOX)
BATS: AAOX · Real-Time Price · USD
4.810
-1.190 (-19.83%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AAOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.95 | 5.97 | 4.81 | 4.81 | 4.81 | -19.83% | 23,255,367 |
| Oct 15, 2026 | 5.62 | 6.19 | 4.90 | 6.00 | 6.00 | -5.81% | 29,286,646 |
| Oct 14, 2026 | 7.86 | 8.05 | 6.30 | 6.37 | 6.37 | -23.89% | 20,694,725 |
| Oct 13, 2026 | 8.28 | 8.70 | 7.89 | 8.37 | 8.37 | -5.96% | 14,709,700 |
| Oct 12, 2026 | 9.99 | 10.02 | 8.60 | 8.90 | 8.90 | -16.04% | 15,745,107 |
| Oct 9, 2026 | 11.28 | 12.03 | 10.42 | 10.60 | 10.60 | 6.53% | 20,639,265 |
| Oct 8, 2026 | 12.52 | 13.06 | 9.71 | 9.95 | 9.95 | -27.32% | 24,757,805 |
| Oct 7, 2026 | 14.50 | 14.89 | 13.00 | 13.69 | 13.69 | -11.51% | 10,604,453 |
| Oct 6, 2026 | 14.46 | 15.66 | 14.17 | 15.47 | 15.47 | 14.25% | 16,778,447 |
| Oct 5, 2026 | 12.91 | 13.62 | 11.70 | 13.54 | 13.54 | 10.53% | 14,502,036 |
| Oct 2, 2026 | 11.20 | 12.69 | 10.45 | 12.25 | 12.25 | 15.02% | 11,523,342 |
| Oct 1, 2026 | 9.23 | 10.83 | 8.90 | 10.65 | 10.65 | 16.14% | 12,728,901 |
| Sep 30, 2026 | 9.64 | 10.10 | 8.66 | 9.17 | 9.17 | -3.07% | 7,571,578 |
| Sep 29, 2026 | 9.10 | 10.00 | 8.85 | 9.46 | 9.46 | 7.99% | 10,890,824 |
| Sep 28, 2026 | 9.39 | 9.80 | 8.15 | 8.76 | 8.76 | -8.75% | 11,010,952 |
| Sep 25, 2026 | 9.72 | 10.32 | 9.36 | 9.60 | 9.60 | 0.42% | 9,581,419 |
| Sep 24, 2026 | 9.19 | 10.05 | 8.95 | 9.56 | 9.56 | - | 8,428,224 |
| Sep 23, 2026 | 10.64 | 10.83 | 9.47 | 9.56 | 9.56 | -11.48% | 8,059,252 |
| Sep 22, 2026 | 10.81 | 11.56 | 10.17 | 10.80 | 10.80 | -3.05% | 12,852,676 |
| Sep 21, 2026 | 11.05 | 11.34 | 10.40 | 11.14 | 11.14 | 6.60% | 11,506,081 |
| Sep 18, 2026 | 9.68 | 10.49 | 9.22 | 10.45 | 10.45 | 13.83% | 9,305,166 |
| Sep 17, 2026 | 9.68 | 9.92 | 8.83 | 9.18 | 9.18 | 2.91% | 10,156,350 |
| Sep 16, 2026 | 9.15 | 9.41 | 8.41 | 8.92 | 8.92 | 3.24% | 9,384,543 |
| Sep 15, 2026 | 8.98 | 9.47 | 8.61 | 8.64 | 8.64 | -1.59% | 3,797,026 |
| Sep 14, 2026 | 8.98 | 9.81 | 8.76 | 8.78 | 8.78 | -17.79% | 9,224,314 |
| Sep 11, 2026 | 10.59 | 11.35 | 10.44 | 10.68 | 10.68 | 3.39% | 4,596,053 |
| Sep 10, 2026 | 10.52 | 11.64 | 10.24 | 10.33 | 10.33 | -8.50% | 4,626,244 |
| Sep 9, 2026 | 11.93 | 12.51 | 11.23 | 11.29 | 11.29 | -6.23% | 5,746,523 |
| Sep 8, 2026 | 11.30 | 13.15 | 11.30 | 12.04 | 12.04 | 11.17% | 10,844,088 |
| Sep 4, 2026 | 10.12 | 11.03 | 9.88 | 10.83 | 10.83 | 10.51% | 8,118,565 |
| Sep 3, 2026 | 10.11 | 10.40 | 9.17 | 9.80 | 9.80 | -5.95% | 6,446,904 |
| Sep 2, 2026 | 10.26 | 10.73 | 9.92 | 10.42 | 10.42 | -0.29% | 3,958,116 |
| Sep 1, 2026 | 10.61 | 10.93 | 10.01 | 10.45 | 10.45 | -8.25% | 4,429,799 |
| Aug 31, 2026 | 11.33 | 11.57 | 10.64 | 11.39 | 11.39 | 2.52% | 3,114,595 |
| Aug 28, 2026 | 12.02 | 12.11 | 10.85 | 11.11 | 11.11 | -12.24% | 4,764,158 |
| Aug 27, 2026 | 13.58 | 13.94 | 12.22 | 12.66 | 12.66 | -1.25% | 6,401,434 |
| Aug 26, 2026 | 12.15 | 12.90 | 11.99 | 12.82 | 12.82 | 1.58% | 5,722,012 |
| Aug 25, 2026 | 12.41 | 13.08 | 12.10 | 12.62 | 12.62 | 9.74% | 7,986,424 |
| Aug 24, 2026 | 11.94 | 12.74 | 10.10 | 11.50 | 11.50 | -27.49% | 13,459,758 |
| Aug 21, 2026 | 17.17 | 18.23 | 15.12 | 15.86 | 15.86 | -7.31% | 9,724,190 |
| Aug 20, 2026 | 15.25 | 17.40 | 14.45 | 17.11 | 17.11 | 11.76% | 9,889,847 |
| Aug 19, 2026 | 19.12 | 19.70 | 15.20 | 15.31 | 15.31 | -14.56% | 13,599,914 |
| Aug 18, 2026 | 22.80 | 24.45 | 17.86 | 17.92 | 17.92 | -30.22% | 10,524,286 |
| Aug 17, 2026 | 25.01 | 27.57 | 23.12 | 25.68 | 25.68 | 6.56% | 9,836,598 |
| Aug 14, 2026 | 18.77 | 25.00 | 18.60 | 24.10 | 24.10 | 29.85% | 13,452,386 |
| Aug 13, 2026 | 20.26 | 22.85 | 18.50 | 18.56 | 18.56 | -11.41% | 7,672,915 |
| Aug 12, 2026 | 21.99 | 22.26 | 18.28 | 20.95 | 20.95 | 5.97% | 11,080,315 |
| Aug 11, 2026 | 19.68 | 20.64 | 17.82 | 19.77 | 19.77 | 1.85% | 7,182,412 |
| Aug 10, 2026 | 21.88 | 24.18 | 18.21 | 19.41 | 19.41 | -3.82% | 16,576,020 |
| Aug 7, 2026 | 22.08 | 24.00 | 18.88 | 20.18 | 20.18 | 16.71% | 20,331,603 |