Tradr 2X Long BE Daily ETF (BEX)
BATS: BEX · Real-Time Price · USD
21.16
-2.04 (-8.79%)
At close: Jan 14, 2026, 4:00 PM EST
22.11
+0.95 (4.49%)
Pre-market: Jan 15, 2026, 7:21 AM EST
BEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 23.20 | 23.20 | 20.02 | 21.16 | 21.16 | -8.79% | 44,435 |
| Jan 13, 2026 | 22.50 | 25.21 | 21.90 | 23.20 | 23.20 | 3.99% | 963,158 |
| Jan 12, 2026 | 20.14 | 22.69 | 19.70 | 22.31 | 22.31 | 4.30% | 504,525 |
| Jan 9, 2026 | 18.18 | 22.16 | 17.75 | 21.39 | 21.39 | 19.83% | 798,335 |
| Jan 8, 2026 | 17.58 | 19.44 | 16.45 | 17.85 | 17.85 | 25.62% | 1,512,999 |
| Jan 7, 2026 | 14.06 | 15.25 | 13.13 | 14.21 | 14.21 | 9.81% | 712,266 |
| Jan 6, 2026 | 13.52 | 14.08 | 11.79 | 12.94 | 12.94 | -1.90% | 649,268 |
| Jan 5, 2026 | 13.11 | 14.00 | 12.39 | 13.19 | 13.19 | 11.87% | 686,488 |
| Jan 2, 2026 | 10.27 | 11.92 | 9.82 | 11.79 | 11.79 | 25.56% | 672,852 |
| Dec 31, 2025 | 9.51 | 9.77 | 8.82 | 9.39 | 9.39 | -1.05% | 210,829 |
| Dec 30, 2025 | 9.70 | 10.06 | 9.18 | 9.49 | 9.49 | -2.67% | 222,694 |
| Dec 29, 2025 | 9.37 | 10.60 | 9.25 | 9.75 | 9.75 | -3.56% | 341,644 |
| Dec 26, 2025 | 10.65 | 10.65 | 9.76 | 10.11 | 10.11 | -3.90% | 186,844 |
| Dec 24, 2025 | 10.39 | 10.61 | 10.03 | 10.52 | 10.52 | 0.96% | 83,722 |
| Dec 23, 2025 | 10.31 | 10.89 | 9.80 | 10.42 | 10.42 | -1.61% | 278,756 |
| Dec 22, 2025 | 10.91 | 11.50 | 9.98 | 10.59 | 10.59 | 7.62% | 441,150 |
| Dec 19, 2025 | 8.39 | 10.14 | 8.38 | 9.84 | 9.84 | 21.48% | 996,706 |
| Dec 18, 2025 | 8.61 | 9.20 | 7.86 | 8.10 | 8.10 | 7.86% | 1,203,839 |
| Dec 17, 2025 | 10.10 | 10.45 | 7.20 | 7.51 | 7.51 | -24.06% | 1,204,883 |
| Dec 16, 2025 | 10.09 | 10.27 | 8.90 | 9.89 | 9.89 | -4.26% | 860,085 |
| Dec 15, 2025 | 12.09 | 12.15 | 10.29 | 10.33 | 10.33 | -11.71% | 597,416 |
| Dec 12, 2025 | 14.66 | 15.11 | 11.52 | 11.70 | 11.70 | -25.57% | 784,308 |
| Dec 11, 2025 | 13.29 | 16.07 | 12.60 | 15.72 | 15.72 | 15.25% | 626,457 |
| Dec 10, 2025 | 15.34 | 15.42 | 13.33 | 13.64 | 13.64 | -15.07% | 1,447,915 |
| Dec 9, 2025 | 16.50 | 17.23 | 15.84 | 16.06 | 16.06 | -4.46% | 359,268 |
| Dec 8, 2025 | 19.53 | 19.54 | 15.70 | 16.81 | 16.81 | -12.45% | 815,439 |
| Dec 5, 2025 | 18.28 | 19.38 | 17.08 | 19.20 | 19.20 | 1.80% | 570,701 |
| Dec 4, 2025 | 14.49 | 19.24 | 14.20 | 18.86 | 18.86 | 30.79% | 771,751 |
| Dec 3, 2025 | 14.50 | 15.06 | 13.50 | 14.42 | 14.42 | -4.88% | 588,008 |
| Dec 2, 2025 | 14.22 | 16.39 | 14.19 | 15.16 | 15.16 | 11.80% | 792,757 |
| Dec 1, 2025 | 15.88 | 17.10 | 13.51 | 13.56 | 13.56 | -18.71% | 828,200 |
| Nov 28, 2025 | 15.26 | 16.68 | 14.81 | 16.68 | 16.68 | 16.40% | 375,712 |
| Nov 26, 2025 | 14.01 | 14.64 | 11.98 | 14.33 | 14.33 | 14.64% | 497,098 |
| Nov 25, 2025 | 12.26 | 12.69 | 10.23 | 12.50 | 12.50 | -3.62% | 490,128 |
| Nov 24, 2025 | 11.55 | 13.26 | 11.44 | 12.97 | 12.97 | 12.78% | 357,132 |
| Nov 21, 2025 | 12.77 | 12.77 | 7.89 | 11.50 | 11.50 | -7.25% | 1,134,626 |
| Nov 20, 2025 | 18.61 | 20.35 | 12.20 | 12.40 | 12.40 | -28.99% | 634,839 |
| Nov 19, 2025 | 16.48 | 19.22 | 15.64 | 17.46 | 17.46 | 7.98% | 280,291 |
| Nov 18, 2025 | 15.67 | 18.24 | 15.67 | 16.17 | 16.17 | -3.14% | 288,652 |
| Nov 17, 2025 | 17.44 | 18.98 | 15.70 | 16.69 | 16.69 | -7.87% | 344,390 |
| Nov 14, 2025 | 12.87 | 20.51 | 12.87 | 18.12 | 18.12 | 14.26% | 450,081 |