Tradr 2X Short BE Daily ETF (BEZ)

BATS: BEZ · Real-Time Price · USD

11.09

+1.84 (19.89%)

At close: Aug 18, 2026, 4:00 PM EDT

11.20

+0.11 (0.99%)

After-hours: Aug 18, 2026, 4:59 PM EDT

BEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	10.20	11.39	10.05	11.29	-	22.05%	930,300
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%	1,276,616
Aug 13, 2026	9.06	9.10	7.73	8.99	8.99	1.58%	182,837
Aug 12, 2026	9.00	9.56	7.56	8.85	8.85	-24.62%	2,687,336
Aug 11, 2026	11.51	11.88	10.95	11.74	11.74	-0.76%	122,563
Aug 10, 2026	10.74	11.90	10.74	11.83	11.83	7.94%	1,071,522
Aug 7, 2026	9.07	11.60	9.07	10.96	10.96	8.51%	2,361,865
Aug 6, 2026	10.27	10.75	8.49	10.10	10.10	4.55%	273,078
Aug 5, 2026	10.70	10.72	9.06	9.66	9.66	-5.20%	2,506,436
Aug 4, 2026	10.53	11.15	9.33	10.19	10.19	-8.94%	2,891,451
Aug 3, 2026	13.76	14.64	10.48	11.19	11.19	-12.44%	2,303,890
Jul 31, 2026	10.00	12.85	9.28	12.78	12.78	1.03%	3,458,874
Jul 30, 2026	19.52	19.52	9.99	12.65	12.65	-52.96%	5,904,902
Jul 29, 2026	20.33	28.91	20.20	26.89	26.89	3.38%	1,665,464
Jul 28, 2026	23.71	28.04	23.71	26.01	26.01	23.39%	1,736,565
Jul 27, 2026	20.60	23.82	18.99	21.08	21.08	-4.05%	838,082
Jul 24, 2026	17.53	22.21	17.53	21.97	21.97	30.77%	751,847
Jul 23, 2026	17.27	17.45	15.03	16.80	16.80	-	802,820
Jul 22, 2026	17.03	17.22	15.17	16.80	16.80	8.39%	1,074,394
Jul 21, 2026	18.86	19.77	14.86	15.50	15.50	-30.12%	1,190,445
Jul 20, 2026	19.45	22.54	18.32	22.18	22.18	15.73%	829,257
Jul 17, 2026	21.73	23.09	17.30	19.17	19.17	-7.90%	1,060,525
Jul 16, 2026	17.98	20.99	17.57	20.81	20.81	28.30%	918,211
Jul 15, 2026	15.65	19.07	15.64	16.22	16.22	2.79%	1,001,922
Jul 14, 2026	15.25	17.00	14.51	15.78	15.78	-8.57%	675,642
Jul 13, 2026	17.43	17.86	15.50	17.26	17.26	9.80%	1,291,793
Jul 10, 2026	14.95	17.40	14.95	15.72	15.72	9.09%	1,069,808
Jul 9, 2026	12.20	14.83	12.15	14.41	14.41	-1.91%	896,832
Jul 8, 2026	13.85	16.47	13.32	14.69	14.69	10.95%	2,646,382
Jul 7, 2026	11.89	13.78	11.58	13.24	13.24	17.85%	1,365,737
Jul 6, 2026	12.54	13.05	10.22	11.24	11.24	-17.63%	1,411,022
Jul 2, 2026	11.56	14.75	10.63	13.64	13.64	12.26%	1,617,851
Jul 1, 2026	12.14	12.34	9.88	12.15	12.15	9.46%	1,600,861
Jun 30, 2026	13.46	13.46	10.60	11.10	11.10	-19.91%	1,747,878
Jun 29, 2026	14.47	15.80	12.85	13.86	13.86	-18.52%	1,036,522
Jun 26, 2026	14.22	17.35	13.40	17.01	17.01	36.63%	1,059,801
Jun 25, 2026	10.00	13.22	9.59	12.45	12.45	10.37%	1,025,335
Jun 24, 2026	11.22	12.06	9.95	11.28	11.28	-2.59%	1,476,897
Jun 23, 2026	12.36	12.93	11.18	11.58	11.58	13.70%	927,908
Jun 22, 2026	11.24	11.26	9.98	10.19	10.19	-10.74%	591,236
Jun 18, 2026	14.85	15.07	11.32	11.41	11.41	-30.47%	791,490
Jun 17, 2026	16.20	16.84	15.14	16.41	16.41	-2.44%	241,105
Jun 16, 2026	17.80	18.02	14.75	16.82	16.82	-4.49%	363,949
Jun 15, 2026	17.96	18.37	16.83	17.61	17.61	-11.11%	114,610
Jun 12, 2026	22.28	22.28	18.38	19.81	19.81	-9.13%	172,068
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