Tradr 2X Short AAOI Daily ETF (AAOZ)

BATS: AAOZ · Real-Time Price · USD

10.08

-1.85 (-15.51%)

At close: Oct 2, 2026, 4:00 PM EDT

10.15

+0.07 (0.69%)

After-hours: Oct 2, 2026, 8:00 PM EDT

AAOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.25	12.07	9.62	10.08	10.08	-15.51%	2,056,165
Oct 1, 2026	14.09	14.60	11.64	11.93	11.93	-15.69%	1,746,632
Sep 30, 2026	13.61	14.95	12.85	14.15	14.15	2.83%	536,028
Sep 29, 2026	14.35	14.76	12.86	13.76	13.76	-8.33%	1,160,086
Sep 28, 2026	14.07	15.84	13.48	15.01	15.01	8.77%	553,331
Sep 25, 2026	13.63	14.10	12.78	13.80	13.80	-0.14%	434,684
Sep 24, 2026	14.39	14.74	13.25	13.82	13.82	-0.29%	700,021
Sep 23, 2026	12.61	13.93	12.55	13.86	13.86	11.06%	497,648
Sep 22, 2026	12.44	13.13	11.66	12.48	12.48	2.97%	523,586
Sep 21, 2026	12.27	13.00	11.86	12.12	12.12	-6.12%	724,894
Sep 18, 2026	14.20	14.98	12.91	12.91	12.91	-14.87%	650,745
Sep 17, 2026	14.30	15.69	13.80	15.17	15.17	-2.54%	768,133
Sep 16, 2026	15.11	16.50	14.63	15.56	15.56	-3.23%	808,315
Sep 15, 2026	15.39	16.13	14.58	16.08	16.08	1.26%	608,862
Sep 14, 2026	15.63	15.93	14.52	15.88	15.88	18.15%	740,537
Sep 11, 2026	13.58	13.80	12.60	13.44	13.44	-3.86%	807,869
Sep 10, 2026	13.80	14.10	12.47	13.98	13.98	8.71%	1,152,607
Sep 9, 2026	12.33	12.95	11.67	12.86	12.86	6.37%	501,558
Sep 8, 2026	13.04	13.05	10.75	12.09	12.09	-11.30%	1,488,999
Sep 4, 2026	14.77	15.07	13.38	13.63	13.63	-10.45%	837,477
Sep 3, 2026	14.82	16.17	14.46	15.22	15.22	5.33%	523,242
Sep 2, 2026	14.69	15.09	14.03	14.45	14.45	0.77%	425,364
Sep 1, 2026	14.22	14.93	13.83	14.34	14.34	7.98%	1,024,007
Aug 31, 2026	13.43	14.23	13.09	13.28	13.28	-3.14%	945,385
Aug 28, 2026	12.78	13.94	12.71	13.71	13.71	13.03%	1,023,865
Aug 27, 2026	11.32	12.59	11.00	12.13	12.13	0.83%	1,154,175
Aug 26, 2026	12.80	12.84	11.98	12.03	12.03	-1.96%	1,400,273
Aug 25, 2026	12.51	12.96	11.73	12.27	12.27	-9.51%	1,671,882
Aug 24, 2026	13.33	14.54	12.78	13.56	13.56	27.44%	4,084,526
Aug 21, 2026	9.88	11.12	9.27	10.64	10.64	6.72%	2,772,367
Aug 20, 2026	11.27	11.94	9.77	9.97	9.97	-11.46%	3,390,882
Aug 19, 2026	9.20	11.37	8.89	11.26	11.26	13.97%	5,390,502
Aug 18, 2026	8.45	9.90	7.94	9.88	9.88	30.34%	6,391,798
Aug 17, 2026	7.89	8.40	6.94	7.58	7.58	-6.07%	4,300,434
Aug 14, 2026	11.51	11.62	7.58	8.07	8.07	-31.03%	8,538,952
Aug 13, 2026	10.85	11.78	9.54	11.70	11.70	11.75%	2,004,299
Aug 12, 2026	9.91	11.98	9.72	10.47	10.47	-6.10%	2,008,673
Aug 11, 2026	11.26	12.27	10.66	11.15	11.15	-2.02%	2,999,824
Aug 10, 2026	10.05	12.04	8.81	11.38	11.38	4.31%	7,333,138
Aug 7, 2026	9.48	12.02	8.03	10.91	10.91	-19.60%	7,824,152
Aug 6, 2026	13.96	14.44	11.50	13.57	13.57	7.70%	5,133,366
Aug 5, 2026	12.79	12.79	10.42	12.60	12.60	4.65%	2,500,564
Aug 4, 2026	13.10	14.87	10.40	12.04	12.04	-38.19%	3,490,716
Aug 3, 2026	32.41	33.51	19.46	19.48	19.48	-34.10%	548,301
Jul 31, 2026	26.45	32.00	26.17	29.56	29.56	-11.07%	298,223
Jul 30, 2026	42.18	42.41	32.50	33.24	33.24	-34.58%	301,272
Jul 29, 2026	40.19	51.05	39.36	50.81	50.81	26.61%	231,590
Jul 28, 2026	37.80	44.77	37.75	40.13	40.13	19.19%	161,304
Jul 27, 2026	31.64	37.10	30.44	33.67	33.67	5.58%	146,547
Jul 24, 2026	28.22	31.99	27.56	31.89	31.89	20.75%	111,418