Tradr 2X Short BE Daily ETF (BEZ)
BATS: BEZ · Real-Time Price · USD
7.28
+0.83 (12.87%)
Oct 16, 2026, 4:00 PM EDT - Market closed
BEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.73 | 7.41 | 6.63 | 7.28 | 7.28 | 12.87% | 3,968,476 |
| Oct 15, 2026 | 6.86 | 7.56 | 6.30 | 6.45 | 6.45 | 2.22% | 510,083 |
| Oct 14, 2026 | 5.61 | 6.46 | 5.54 | 6.31 | 6.31 | 18.61% | 5,319,828 |
| Oct 13, 2026 | 5.70 | 5.95 | 5.31 | 5.32 | 5.32 | -1.12% | 422,624 |
| Oct 12, 2026 | 4.96 | 5.52 | 4.95 | 5.38 | 5.38 | 13.03% | 3,665,187 |
| Oct 9, 2026 | 4.89 | 5.11 | 4.76 | 4.76 | 4.76 | -5.56% | 3,234,813 |
| Oct 8, 2026 | 4.70 | 5.29 | 4.62 | 5.04 | 5.04 | 12.63% | 6,010,082 |
| Oct 7, 2026 | 4.67 | 4.67 | 4.32 | 4.48 | 4.48 | 2.99% | 5,785,049 |
| Oct 6, 2026 | 4.35 | 4.65 | 4.18 | 4.35 | 4.35 | -6.36% | 6,217,987 |
| Oct 5, 2026 | 4.57 | 4.77 | 4.48 | 4.64 | 4.64 | 1.98% | 2,471,824 |
| Oct 2, 2026 | 4.71 | 4.76 | 4.27 | 4.55 | 4.55 | -8.27% | 5,361,439 |
| Oct 1, 2026 | 4.73 | 5.14 | 4.63 | 4.96 | 4.96 | -0.50% | 5,511,809 |
| Sep 30, 2026 | 4.36 | 4.99 | 4.27 | 4.99 | 4.99 | 9.80% | 7,377,719 |
| Sep 29, 2026 | 5.34 | 5.42 | 4.08 | 4.54 | 4.54 | -21.72% | 19,504,146 |
| Sep 28, 2026 | 5.16 | 5.91 | 5.02 | 5.80 | 5.80 | 18.61% | 5,651,878 |
| Sep 25, 2026 | 5.74 | 5.97 | 4.75 | 4.89 | 4.89 | -17.12% | 9,676,578 |
| Sep 24, 2026 | 6.23 | 6.50 | 5.79 | 5.90 | 5.90 | 6.40% | 4,160,609 |
| Sep 23, 2026 | 5.45 | 5.70 | 5.27 | 5.55 | 5.55 | 1.00% | 2,724,279 |
| Sep 22, 2026 | 5.55 | 5.80 | 5.18 | 5.49 | 5.49 | -3.00% | 2,214,568 |
| Sep 21, 2026 | 5.71 | 5.98 | 5.23 | 5.66 | 5.66 | -4.87% | 2,446,761 |
| Sep 18, 2026 | 5.26 | 5.99 | 5.22 | 5.95 | 5.95 | 10.39% | 4,532,956 |
| Sep 17, 2026 | 5.32 | 5.60 | 5.08 | 5.39 | 5.39 | -7.86% | 4,104,007 |
| Sep 16, 2026 | 5.92 | 6.25 | 5.61 | 5.85 | 5.85 | -8.31% | 4,406,081 |
| Sep 15, 2026 | 6.29 | 6.47 | 5.85 | 6.38 | 6.38 | -1.54% | 2,775,819 |
| Sep 14, 2026 | 6.51 | 6.81 | 6.30 | 6.48 | 6.48 | 13.49% | 3,763,841 |
| Sep 11, 2026 | 6.01 | 6.17 | 5.64 | 5.71 | 5.71 | -13.22% | 4,534,381 |
| Sep 10, 2026 | 6.51 | 6.66 | 6.01 | 6.58 | 6.58 | 7.52% | 4,509,463 |
| Sep 9, 2026 | 5.91 | 6.12 | 5.64 | 6.12 | 6.12 | 6.43% | 2,991,144 |
| Sep 8, 2026 | 6.29 | 6.47 | 5.41 | 5.75 | 5.75 | -20.25% | 7,143,494 |
| Sep 4, 2026 | 8.24 | 8.33 | 7.15 | 7.21 | 7.21 | -14.27% | 3,668,581 |
| Sep 3, 2026 | 9.93 | 10.53 | 8.13 | 8.41 | 8.41 | -16.82% | 2,455,326 |
| Sep 2, 2026 | 10.81 | 11.30 | 10.05 | 10.11 | 10.11 | -3.35% | 833,789 |
| Sep 1, 2026 | 11.65 | 12.16 | 10.46 | 10.46 | 10.46 | -6.36% | 915,872 |
| Aug 31, 2026 | 10.82 | 11.55 | 10.82 | 11.17 | 11.17 | 4.00% | 499,399 |
| Aug 28, 2026 | 10.35 | 10.90 | 9.69 | 10.74 | 10.74 | 6.65% | 914,306 |
| Aug 27, 2026 | 9.25 | 10.37 | 9.22 | 10.07 | 10.07 | 0.20% | 597,233 |
| Aug 26, 2026 | 10.48 | 10.60 | 9.24 | 10.05 | 10.05 | -0.69% | 1,368,955 |
| Aug 25, 2026 | 10.52 | 11.16 | 10.03 | 10.12 | 10.12 | -13.43% | 1,475,785 |
| Aug 24, 2026 | 13.09 | 13.79 | 10.98 | 11.69 | 11.69 | -1.93% | 1,307,241 |
| Aug 21, 2026 | 11.47 | 12.64 | 11.22 | 11.92 | 11.92 | 1.02% | 572,899 |
| Aug 20, 2026 | 11.82 | 12.39 | 11.39 | 11.80 | 11.80 | 3.15% | 961,345 |
| Aug 19, 2026 | 10.75 | 12.08 | 10.75 | 11.44 | 11.44 | 3.16% | 1,357,893 |
| Aug 18, 2026 | 10.20 | 11.39 | 10.05 | 11.09 | 11.09 | 19.89% | 1,116,035 |
| Aug 17, 2026 | 8.60 | 9.52 | 8.29 | 9.25 | 9.25 | -1.80% | 1,769,950 |
| Aug 14, 2026 | 9.18 | 9.63 | 8.07 | 9.42 | 9.42 | 4.78% | 1,277,395 |
| Aug 13, 2026 | 8.94 | 9.14 | 7.70 | 8.99 | 8.99 | 1.58% | 1,852,165 |
| Aug 12, 2026 | 9.00 | 9.56 | 7.56 | 8.85 | 8.85 | -24.62% | 2,687,336 |
| Aug 11, 2026 | 11.57 | 11.92 | 10.87 | 11.74 | 11.74 | -0.76% | 962,696 |
| Aug 10, 2026 | 10.74 | 11.90 | 10.74 | 11.83 | 11.83 | 7.94% | 1,083,425 |
| Aug 7, 2026 | 9.07 | 11.60 | 9.07 | 10.96 | 10.96 | 8.51% | 2,374,587 |