Tradr 2X Short AAOI Daily ETF (AAOZ)
BATS: AAOZ · Real-Time Price · USD
13.44
-0.54 (-3.86%)
At close: Sep 11, 2026, 4:00 PM EDT
15.15
+1.71 (12.72%)
Pre-market: Sep 14, 2026, 4:08 AM EDT
AAOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 27.94 | 27.95 | 22.70 | 26.41 | 26.41 | -2.90% | 250,365 |
| Jul 22, 2026 | 25.10 | 27.39 | 24.38 | 27.20 | 27.20 | 15.60% | 123,954 |
| Jul 21, 2026 | 31.47 | 31.47 | 23.05 | 23.53 | 23.53 | -31.64% | 180,639 |
| Jul 20, 2026 | 33.88 | 35.10 | 31.61 | 34.42 | 34.42 | -1.85% | 22,065 |
| Jul 17, 2026 | 39.75 | 42.82 | 32.43 | 35.07 | 35.07 | -3.89% | 158,897 |
| Jul 16, 2026 | 33.68 | 37.93 | 32.70 | 36.49 | 36.49 | 15.62% | 123,717 |