Tradr 2X Short BE Daily ETF (BEZ)

BEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.85	15.07	11.32	11.41	11.41	-30.47%	784,337
Jun 17, 2026	16.15	16.80	15.18	16.41	16.41	-2.44%	26,265
Jun 16, 2026	17.80	18.02	14.75	16.82	16.82	-4.49%	363,670
Jun 15, 2026	17.67	18.19	16.83	17.61	17.61	-11.11%	14,228
Jun 12, 2026	22.28	22.28	18.38	19.81	19.81	-9.13%	171,127
Jun 11, 2026	23.31	25.31	21.05	21.80	21.80	-12.59%	117,427
Jun 10, 2026	22.55	25.48	21.16	24.94	24.94	19.67%	222,243
Jun 9, 2026	20.50	23.92	17.37	20.84	20.84	-5.06%	189,230
Jun 8, 2026	20.22	22.80	20.19	21.95	21.95	7.13%	135,159
Jun 5, 2026	18.66	21.72	18.42	20.49	20.49	19.75%	170,822
Jun 4, 2026	18.82	19.24	16.69	17.11	17.11	-3.28%	186,765
Jun 3, 2026	16.49	18.08	16.45	17.69	17.69	10.22%	121,293
Jun 2, 2026	19.20	19.40	15.70	16.05	16.05	-21.32%	665,798
Jun 1, 2026	20.00	20.75	18.50	20.40	20.40	7.94%	408,623
May 29, 2026	19.40	20.90	18.65	18.90	18.90	4.42%	423,269
May 28, 2026	17.50	18.60	16.20	18.10	18.10	1.97%	433,778
May 27, 2026	16.80	18.60	16.60	17.75	17.75	5.97%	555,752
May 26, 2026	15.40	17.00	15.10	16.75	16.75	-	624,640
May 22, 2026	15.00	16.80	14.70	16.75	16.75	3.40%	773,910
May 21, 2026	19.30	19.30	14.70	16.20	16.20	-17.77%	1,801,756
May 20, 2026	22.10	23.00	17.90	19.70	19.70	-16.53%	794,664
May 19, 2026	25.40	27.15	22.25	23.60	23.60	-1.67%	497,448
May 18, 2026	21.20	25.60	21.20	24.00	24.00	12.68%	653,724
May 15, 2026	20.05	21.40	19.90	21.30	21.30	18.01%	528,494
May 14, 2026	19.80	21.00	17.30	18.05	18.05	-9.30%	595,317
May 13, 2026	20.70	22.90	18.80	19.90	19.90	-6.57%	464,284
May 12, 2026	22.00	23.55	20.20	21.30	21.30	2.40%	550,052
May 11, 2026	23.80	23.85	18.51	20.80	20.80	-17.79%	745,377
May 8, 2026	22.90	27.60	22.90	25.30	25.30	-1.75%	551,910
May 7, 2026	22.00	26.15	21.90	25.75	25.75	19.21%	1,247,197
May 6, 2026	19.70	22.20	19.70	21.60	21.60	6.40%	851,764
May 5, 2026	20.70	21.55	19.70	20.30	20.30	-4.69%	658,389
May 4, 2026	20.30	22.85	19.20	21.30	21.30	0.47%	877,196
May 1, 2026	22.30	23.70	20.80	21.20	21.20	-4.07%	739,669
Apr 30, 2026	20.50	25.30	20.30	22.10	22.10	3.76%	1,270,665
Apr 29, 2026	28.50	30.00	20.90	21.30	21.30	-54.49%	2,537,114
Apr 28, 2026	46.30	50.90	42.30	46.80	46.80	6.36%	816,813
Apr 27, 2026	44.40	47.50	42.39	44.00	44.00	-3.08%	294,402
Apr 24, 2026	41.70	45.45	41.70	45.40	45.40	5.09%	190,125
Apr 23, 2026	45.70	46.50	41.60	43.20	43.20	-6.90%	276,363
Apr 22, 2026	46.50	47.78	43.80	46.40	46.40	-7.39%	265,646
Apr 21, 2026	49.60	50.80	44.18	50.10	50.10	-2.53%	343,102
Apr 20, 2026	57.50	60.50	50.30	51.40	51.40	-10.61%	139,156
Apr 17, 2026	53.90	61.30	53.45	57.50	57.50	2.68%	162,412
Apr 16, 2026	54.50	59.90	53.40	56.00	56.00	3.51%	187,603
Apr 15, 2026	51.95	55.30	46.70	54.10	54.10	5.05%	349,127
Apr 14, 2026	70.00	75.90	51.50	51.50	51.50	-48.24%	611,935
Apr 13, 2026	113.80	117.10	98.90	99.50	99.50	-11.40%	68,485
Apr 10, 2026	123.40	123.40	106.90	112.30	112.30	-7.95%	36,493
Apr 9, 2026	153.30	153.30	116.50	122.00	122.00	-19.21%	75,015

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.