Tradr 2X Long AAOI Daily ETF (AAOX)
BATS: AAOX · Real-Time Price · USD
45.50
-6.62 (-12.70%)
At close: May 29, 2026, 4:00 PM EDT
44.00
-1.50 (-3.30%)
After-hours: May 29, 2026, 4:24 PM EDT
AAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 52.11 | 52.11 | 42.20 | 43.14 | - | -17.23% | 5,007,080 |
| May 28, 2026 | 60.81 | 61.73 | 50.61 | 52.12 | 52.12 | -11.91% | 5,642,199 |
| May 27, 2026 | 55.00 | 65.73 | 51.20 | 59.17 | 59.17 | 2.42% | 4,888,757 |
| May 26, 2026 | 64.00 | 69.48 | 57.48 | 57.77 | 57.77 | -3.49% | 4,763,818 |
| May 22, 2026 | 57.57 | 61.19 | 51.00 | 59.86 | 59.86 | 4.47% | 5,160,703 |
| May 21, 2026 | 51.40 | 60.88 | 49.82 | 57.30 | 57.30 | 13.44% | 4,371,605 |
| May 20, 2026 | 58.30 | 59.36 | 49.00 | 50.51 | 50.51 | -6.46% | 3,516,770 |
| May 19, 2026 | 51.24 | 57.50 | 47.35 | 54.00 | 54.00 | -3.76% | 3,644,358 |
| May 18, 2026 | 72.07 | 72.07 | 50.40 | 56.11 | 56.11 | -17.49% | 6,595,556 |
| May 15, 2026 | 68.98 | 76.10 | 65.00 | 68.00 | 68.00 | -12.82% | 2,504,900 |
| May 14, 2026 | 89.90 | 91.50 | 74.58 | 78.00 | 78.00 | -18.14% | 4,424,041 |
| May 13, 2026 | 82.07 | 103.00 | 72.06 | 95.29 | 95.29 | 37.68% | 6,365,740 |
| May 12, 2026 | 61.78 | 83.62 | 58.77 | 69.21 | 69.21 | 3.47% | 5,073,210 |
| May 11, 2026 | 47.17 | 70.50 | 46.50 | 66.89 | 66.89 | 48.18% | 8,323,387 |
| May 8, 2026 | 61.98 | 64.00 | 41.98 | 45.14 | 45.14 | -11.47% | 7,962,706 |
| May 7, 2026 | 62.49 | 62.49 | 46.85 | 50.99 | 50.99 | -23.06% | 5,989,593 |
| May 6, 2026 | 73.34 | 73.50 | 59.67 | 66.27 | 66.27 | -2.54% | 2,535,053 |
| May 5, 2026 | 64.70 | 74.26 | 63.61 | 68.00 | 68.00 | 7.94% | 2,214,675 |
| May 4, 2026 | 74.50 | 75.38 | 62.51 | 63.00 | 63.00 | -10.89% | 2,470,072 |
| May 1, 2026 | 56.04 | 76.97 | 53.22 | 70.70 | 70.70 | 23.34% | 2,915,456 |
| Apr 30, 2026 | 52.81 | 58.40 | 48.01 | 57.32 | 57.32 | 14.41% | 2,139,338 |
| Apr 29, 2026 | 44.60 | 50.92 | 41.65 | 50.10 | 50.10 | 22.79% | 3,020,433 |
| Apr 28, 2026 | 41.20 | 46.94 | 39.75 | 40.80 | 40.80 | -11.76% | 1,658,971 |
| Apr 27, 2026 | 51.77 | 51.77 | 43.50 | 46.24 | 46.24 | -20.28% | 2,066,325 |
| Apr 24, 2026 | 45.73 | 59.77 | 44.18 | 58.00 | 58.00 | 35.14% | 4,152,401 |
| Apr 23, 2026 | 50.01 | 53.49 | 39.40 | 42.92 | 42.92 | -15.50% | 2,156,954 |
| Apr 22, 2026 | 55.00 | 57.48 | 43.59 | 50.79 | 50.79 | -1.89% | 3,251,553 |
| Apr 21, 2026 | 62.51 | 68.88 | 51.35 | 51.77 | 51.77 | -15.49% | 1,786,080 |
| Apr 20, 2026 | 58.95 | 61.63 | 52.88 | 61.26 | 61.26 | 4.75% | 1,236,742 |
| Apr 17, 2026 | 59.18 | 60.00 | 53.65 | 58.48 | 58.48 | 2.87% | 1,350,889 |
| Apr 16, 2026 | 45.06 | 57.27 | 43.29 | 56.85 | 56.85 | 20.62% | 1,772,668 |
| Apr 15, 2026 | 47.59 | 49.74 | 42.19 | 47.13 | 47.13 | -5.32% | 2,027,203 |
| Apr 14, 2026 | 56.17 | 56.17 | 47.02 | 49.78 | 49.78 | -8.94% | 2,084,804 |
| Apr 13, 2026 | 51.51 | 56.50 | 48.30 | 54.67 | 54.67 | 2.51% | 2,285,834 |
| Apr 10, 2026 | 48.00 | 55.84 | 39.00 | 53.33 | 53.33 | 26.31% | 3,836,346 |
| Apr 9, 2026 | 42.00 | 49.68 | 38.43 | 42.22 | 42.22 | 1.20% | 2,878,131 |
| Apr 8, 2026 | 39.00 | 42.94 | 34.18 | 41.72 | 41.72 | 25.40% | 2,609,512 |
| Apr 7, 2026 | 28.17 | 33.98 | 28.17 | 33.27 | 33.27 | 18.82% | 1,676,085 |
| Apr 6, 2026 | 30.00 | 32.99 | 27.00 | 28.00 | 28.00 | 6.34% | 2,808,068 |
| Apr 2, 2026 | 16.58 | 27.00 | 16.58 | 26.33 | 26.33 | 40.43% | 2,774,875 |
| Apr 1, 2026 | 20.00 | 22.66 | 18.15 | 18.75 | 18.75 | 4.22% | 1,171,275 |
| Mar 31, 2026 | 20.49 | 20.49 | 15.46 | 17.99 | 17.99 | -1.42% | 1,057,647 |
| Mar 30, 2026 | 25.20 | 25.69 | 16.55 | 18.25 | 18.25 | -26.17% | 1,025,002 |
| Mar 27, 2026 | 26.00 | 27.03 | 22.80 | 24.72 | 24.72 | 0.53% | 435,088 |
| Mar 26, 2026 | 32.00 | 33.15 | 24.09 | 24.59 | 24.59 | -28.43% | 495,029 |
| Mar 25, 2026 | 33.64 | 37.48 | 31.62 | 34.36 | 34.36 | -0.95% | 665,671 |