Tradr 2X Short BE Daily ETF (BEZ)
BATS: BEZ · Real-Time Price · USD
5.60
+0.71 (14.52%)
Sep 28, 2026, 10:10 AM EDT - Market open
BEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.74 | 5.97 | 4.75 | 4.89 | 4.89 | -17.12% | 9,652,813 |
| Sep 24, 2026 | 5.81 | 6.50 | 5.78 | 5.90 | 5.90 | 6.40% | 826,752 |
| Sep 23, 2026 | 5.45 | 5.70 | 5.27 | 5.55 | 5.55 | 1.00% | 2,721,789 |
| Sep 22, 2026 | 5.55 | 5.80 | 5.18 | 5.49 | 5.49 | -3.00% | 2,204,367 |
| Sep 21, 2026 | 5.56 | 5.95 | 5.25 | 5.66 | 5.66 | -4.87% | 333,369 |
| Sep 18, 2026 | 5.26 | 5.99 | 5.22 | 5.95 | 5.95 | 10.39% | 4,532,956 |
| Sep 17, 2026 | 5.43 | 5.60 | 5.08 | 5.39 | 5.39 | -7.86% | 540,847 |
| 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 |
| Aug 6, 2026 | 10.63 | 10.78 | 8.47 | 10.10 | 10.10 | 4.55% | 2,766,492 |
| 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 |