Tradr 2X Short BE Daily ETF (BEZ)
BATS: BEZ · Real-Time Price · USD
1.890
+0.080 (4.42%)
At close: May 29, 2026, 4:00 PM EDT
1.890
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.94 | 2.09 | 1.90 | 2.01 | - | 11.05% | 3,243,877 |
| May 28, 2026 | 1.75 | 1.86 | 1.62 | 1.81 | 1.81 | 1.97% | 4,311,656 |
| May 27, 2026 | 1.68 | 1.86 | 1.66 | 1.78 | 1.78 | 5.97% | 5,557,520 |
| May 26, 2026 | 1.54 | 1.70 | 1.51 | 1.68 | 1.68 | - | 6,246,407 |
| May 22, 2026 | 1.50 | 1.68 | 1.47 | 1.68 | 1.68 | 3.40% | 7,739,107 |
| May 21, 2026 | 1.93 | 1.93 | 1.47 | 1.62 | 1.62 | -17.77% | 18,017,565 |
| May 20, 2026 | 2.21 | 2.30 | 1.79 | 1.97 | 1.97 | -16.53% | 7,946,646 |
| May 19, 2026 | 2.54 | 2.72 | 2.23 | 2.36 | 2.36 | -1.67% | 4,974,488 |
| May 18, 2026 | 2.12 | 2.56 | 2.12 | 2.40 | 2.40 | 12.68% | 6,537,247 |
| May 15, 2026 | 2.01 | 2.14 | 1.99 | 2.13 | 2.13 | 18.01% | 5,284,943 |
| May 14, 2026 | 1.98 | 2.10 | 1.73 | 1.81 | 1.81 | -9.30% | 5,953,179 |
| May 13, 2026 | 2.07 | 2.29 | 1.88 | 1.99 | 1.99 | -6.57% | 4,642,840 |
| May 12, 2026 | 2.20 | 2.36 | 2.02 | 2.13 | 2.13 | 2.40% | 5,500,529 |
| May 11, 2026 | 2.38 | 2.39 | 1.85 | 2.08 | 2.08 | -17.79% | 7,453,778 |
| May 8, 2026 | 2.29 | 2.76 | 2.29 | 2.53 | 2.53 | -1.75% | 5,519,104 |
| May 7, 2026 | 2.20 | 2.62 | 2.19 | 2.58 | 2.58 | 19.21% | 12,471,970 |
| May 6, 2026 | 1.97 | 2.22 | 1.97 | 2.16 | 2.16 | 6.40% | 8,517,647 |
| May 5, 2026 | 2.07 | 2.16 | 1.97 | 2.03 | 2.03 | -4.69% | 6,583,896 |
| May 4, 2026 | 2.03 | 2.29 | 1.92 | 2.13 | 2.13 | 0.47% | 8,771,968 |
| May 1, 2026 | 2.23 | 2.37 | 2.08 | 2.12 | 2.12 | -4.07% | 7,396,691 |
| Apr 30, 2026 | 2.05 | 2.53 | 2.03 | 2.21 | 2.21 | 3.76% | 12,706,655 |
| Apr 29, 2026 | 2.85 | 3.00 | 2.09 | 2.13 | 2.13 | -54.49% | 25,371,147 |
| Apr 28, 2026 | 4.63 | 5.09 | 4.23 | 4.68 | 4.68 | 6.36% | 8,168,138 |
| Apr 27, 2026 | 4.44 | 4.75 | 4.24 | 4.40 | 4.40 | -3.08% | 2,944,028 |
| Apr 24, 2026 | 4.17 | 4.55 | 4.17 | 4.54 | 4.54 | 5.09% | 1,901,250 |
| Apr 23, 2026 | 4.57 | 4.65 | 4.16 | 4.32 | 4.32 | -6.90% | 2,763,637 |
| Apr 22, 2026 | 4.65 | 4.78 | 4.38 | 4.64 | 4.64 | -7.39% | 2,656,464 |
| Apr 21, 2026 | 4.96 | 5.08 | 4.42 | 5.01 | 5.01 | -2.53% | 3,431,022 |
| Apr 20, 2026 | 5.75 | 6.05 | 5.03 | 5.14 | 5.14 | -10.61% | 1,391,567 |
| Apr 17, 2026 | 5.39 | 6.13 | 5.35 | 5.75 | 5.75 | 2.68% | 1,624,129 |
| Apr 16, 2026 | 5.45 | 5.99 | 5.34 | 5.60 | 5.60 | 3.51% | 1,876,033 |
| Apr 15, 2026 | 5.20 | 5.53 | 4.67 | 5.41 | 5.41 | 5.05% | 3,491,270 |
| Apr 14, 2026 | 7.00 | 7.59 | 5.15 | 5.15 | 5.15 | -48.24% | 6,119,353 |
| Apr 13, 2026 | 11.38 | 11.71 | 9.89 | 9.95 | 9.95 | -11.40% | 684,852 |
| Apr 10, 2026 | 12.34 | 12.34 | 10.69 | 11.23 | 11.23 | -7.95% | 364,933 |
| Apr 9, 2026 | 15.33 | 15.33 | 11.65 | 12.20 | 12.20 | -19.21% | 750,156 |
| Apr 8, 2026 | 13.80 | 15.63 | 12.45 | 15.10 | 15.10 | -15.22% | 339,288 |
| Apr 7, 2026 | 18.34 | 19.20 | 17.30 | 17.81 | 17.81 | -1.11% | 100,657 |
| Apr 6, 2026 | 17.92 | 18.42 | 16.73 | 18.01 | 18.01 | 0.33% | 76,658 |
| Apr 2, 2026 | 21.18 | 21.21 | 17.48 | 17.95 | 17.95 | -4.47% | 361,455 |
| Apr 1, 2026 | 17.86 | 18.85 | 16.53 | 18.79 | 18.79 | 3.47% | 143,364 |
| Mar 31, 2026 | 22.70 | 23.20 | 18.16 | 18.16 | 18.16 | -26.33% | 367,553 |
| Mar 30, 2026 | 20.27 | 25.50 | 20.23 | 24.65 | 24.65 | 21.19% | 194,338 |
| Mar 27, 2026 | 20.85 | 21.63 | 19.84 | 20.34 | 20.34 | 0.49% | 259,804 |
| Mar 26, 2026 | 17.77 | 20.77 | 17.11 | 20.24 | 20.24 | 21.23% | 82,848 |
| Mar 25, 2026 | 17.85 | 17.85 | 15.94 | 16.70 | 16.70 | -5.32% | 47,469 |
| Mar 24, 2026 | 19.17 | 20.00 | 17.45 | 17.63 | 17.63 | -6.70% | 143,832 |
| Mar 23, 2026 | 15.61 | 18.90 | 15.22 | 18.90 | 18.90 | 12.23% | 136,557 |
| Mar 20, 2026 | 14.19 | 17.11 | 13.90 | 16.84 | 16.84 | 19.01% | 206,587 |
| Mar 19, 2026 | 17.39 | 17.67 | 13.94 | 14.15 | 14.15 | -12.06% | 213,212 |