Skip to main content
logo
Tradr 2X Short BE Daily ETF (BEZ)
BATS: BEZ · Real-Time Price · USD
26.01
+4.93 (23.39%)
At close: Jul 28, 2026, 4:00 PM EDT
21.54
-4.47 (-17.19%)
Pre-market: Jul 29, 2026, 8:28 AM EDT

BEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202623.7128.0423.7126.0126.0123.39%1,613,235
Jul 27, 202620.6023.8218.9921.0821.08-4.05%838,082
Jul 24, 202617.5322.2117.5321.9721.9730.77%751,847
Jul 23, 202617.2717.4515.0316.8016.80-802,820
Jul 22, 202617.0317.2215.1716.8016.808.39%1,074,394
Jul 21, 202618.8619.7714.8615.5015.50-30.12%1,190,445
Jul 20, 202619.4522.5418.3222.1822.1815.73%829,257
Jul 17, 202621.7323.0917.3019.1719.17-7.90%1,060,525
Jul 16, 202617.9820.9917.5720.8120.8128.30%918,211
Jul 15, 202615.6519.0715.6416.2216.222.79%1,001,922
Jul 14, 202615.2517.0014.5115.7815.78-8.57%675,642
Jul 13, 202617.4317.8615.5017.2617.269.80%1,291,793
Jul 10, 202614.9517.4014.9515.7215.729.09%1,069,808
Jul 9, 202612.2014.8312.1514.4114.41-1.91%896,832
Jul 8, 202613.8516.4713.3214.6914.6910.95%2,646,382
Jul 7, 202611.8913.7811.5813.2413.2417.85%1,365,737
Jul 6, 202612.5413.0510.2211.2411.24-17.63%1,411,022
Jul 2, 202611.5614.7510.6313.6413.6412.26%1,617,851
Jul 1, 202612.1412.349.8812.1512.159.46%1,600,861
Jun 30, 202613.4613.4610.6011.1011.10-19.91%1,747,878
Jun 29, 202614.4715.8012.8513.8613.86-18.52%1,036,522
Jun 26, 202614.2217.3513.4017.0117.0136.63%1,059,801
Jun 25, 202610.0013.229.5912.4512.4510.37%1,025,335
Jun 24, 202611.2212.069.9511.2811.28-2.59%1,476,897
Jun 23, 202612.3612.9311.1811.5811.5813.70%927,908
Jun 22, 202611.2411.269.9810.1910.19-10.74%591,236
Jun 18, 202614.8515.0711.3211.4111.41-30.47%791,490
Jun 17, 202616.2016.8415.1416.4116.41-2.44%241,105
Jun 16, 202617.8018.0214.7516.8216.82-4.49%363,949
Jun 15, 202617.9618.3716.8317.6117.61-11.11%114,610
Jun 12, 202622.2822.2818.3819.8119.81-9.13%172,068
Jun 11, 202623.3125.3121.0521.8021.80-12.59%117,427
Jun 10, 202622.5525.4821.1624.9424.9419.67%222,243
Jun 9, 202620.5023.9217.3720.8420.84-5.06%189,230
Jun 8, 202620.2222.8020.1921.9521.957.13%135,159
Jun 5, 202618.6621.7218.4220.4920.4919.75%170,822
Jun 4, 202618.8219.2416.6917.1117.11-3.28%186,765
Jun 3, 202616.4918.0816.4517.6917.6910.22%121,293
Jun 2, 202619.2019.4015.7016.0516.05-21.32%665,798
Jun 1, 202620.0020.7518.5020.4020.407.94%408,623
May 29, 202619.4020.9018.6518.9018.904.42%423,269
May 28, 202617.5018.6016.2018.1018.101.97%433,778
May 27, 202616.8018.6016.6017.7517.755.97%555,752
May 26, 202615.4017.0015.1016.7516.75-624,640
May 22, 202615.0016.8014.7016.7516.753.40%773,910
May 21, 202619.3019.3014.7016.2016.20-17.77%1,801,756
May 20, 202622.1023.0017.9019.7019.70-16.53%794,664
May 19, 202625.4027.1522.2523.6023.60-1.67%497,448
May 18, 202621.2025.6021.2024.0024.0012.68%653,724
May 15, 202620.0521.4019.9021.3021.3018.01%528,494