Tradr 2X Long BE Daily ETF (BEX)
BATS: BEX · Real-Time Price · USD
31.95
+2.94 (10.13%)
At close: Feb 25, 2026, 4:00 PM EST
32.10
+0.15 (0.47%)
After-hours: Feb 25, 2026, 4:09 PM EST
BEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 30.89 | 34.23 | 29.85 | 31.96 | - | 10.15% | 688,485 |
| Feb 24, 2026 | 26.39 | 31.36 | 25.36 | 29.01 | 29.01 | 7.80% | 1,107,254 |
| Feb 23, 2026 | 23.22 | 27.42 | 22.67 | 26.91 | 26.91 | 15.69% | 1,195,570 |
| Feb 20, 2026 | 25.87 | 27.31 | 22.00 | 23.26 | 23.26 | -14.17% | 980,097 |
| Feb 19, 2026 | 25.23 | 27.37 | 24.27 | 27.10 | 27.10 | 1.46% | 673,416 |
| Feb 18, 2026 | 22.98 | 26.76 | 22.98 | 26.71 | 26.71 | 17.30% | 998,395 |
| Feb 17, 2026 | 20.10 | 22.77 | 18.57 | 22.77 | 22.77 | 7.61% | 574,246 |
| Feb 13, 2026 | 20.17 | 22.50 | 18.50 | 21.16 | 21.16 | 1.05% | 898,359 |
| Feb 12, 2026 | 27.51 | 28.00 | 20.05 | 20.94 | 20.94 | -20.86% | 1,280,033 |
| Feb 11, 2026 | 25.53 | 27.73 | 20.61 | 26.46 | 26.46 | 7.87% | 981,170 |
| Feb 10, 2026 | 25.93 | 27.26 | 22.39 | 24.53 | 24.53 | -7.75% | 767,961 |
| Feb 9, 2026 | 23.74 | 27.03 | 22.16 | 26.59 | 26.59 | 16.83% | 820,863 |
| Feb 6, 2026 | 24.50 | 26.60 | 19.91 | 22.76 | 22.76 | 9.42% | 1,678,141 |
| Feb 5, 2026 | 21.94 | 24.16 | 19.15 | 20.80 | 20.80 | -14.40% | 1,309,014 |
| Feb 4, 2026 | 32.49 | 32.49 | 19.14 | 24.30 | 24.30 | -25.18% | 1,035,202 |
| Feb 3, 2026 | 31.39 | 35.30 | 29.12 | 32.48 | 32.48 | 15.71% | 673,365 |
| Feb 2, 2026 | 25.85 | 28.81 | 24.90 | 28.07 | 28.07 | 6.12% | 331,176 |
| Jan 30, 2026 | 27.83 | 30.00 | 24.67 | 26.45 | 26.45 | -6.64% | 484,031 |
| Jan 29, 2026 | 31.47 | 31.60 | 25.80 | 28.33 | 28.33 | -10.60% | 622,558 |
| Jan 28, 2026 | 27.64 | 32.35 | 27.48 | 31.69 | 31.69 | 16.76% | 548,120 |
| Jan 27, 2026 | 23.01 | 27.30 | 21.87 | 27.14 | 27.14 | 19.14% | 351,532 |
| Jan 26, 2026 | 24.40 | 25.61 | 22.09 | 22.78 | 22.78 | -7.70% | 322,357 |
| Jan 23, 2026 | 23.82 | 25.71 | 22.28 | 24.68 | 24.68 | -1.20% | 371,158 |
| Jan 22, 2026 | 27.50 | 28.18 | 23.61 | 24.98 | 24.98 | -6.09% | 468,350 |
| Jan 21, 2026 | 27.69 | 28.49 | 23.84 | 26.60 | 26.60 | -1.70% | 505,599 |
| Jan 20, 2026 | 24.50 | 28.30 | 24.28 | 27.06 | 27.06 | 2.62% | 676,765 |
| Jan 16, 2026 | 24.86 | 26.69 | 23.65 | 26.37 | 26.37 | 15.25% | 564,270 |
| Jan 15, 2026 | 22.49 | 24.56 | 21.65 | 22.88 | 22.88 | 8.13% | 477,059 |
| Jan 14, 2026 | 22.79 | 23.00 | 20.00 | 21.16 | 21.16 | -8.79% | 409,556 |
| Jan 13, 2026 | 22.50 | 25.21 | 21.90 | 23.20 | 23.20 | 3.99% | 964,895 |
| 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 |