Tradr 2X Short BE Daily ETF (BEZ)
BATS: BEZ · Real-Time Price · USD
5.60
+0.19 (3.51%)
At close: Apr 16, 2026, 4:00 PM EDT
5.64
+0.04 (0.71%)
After-hours: Apr 16, 2026, 6:06 PM EDT
BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.45 | 5.99 | 5.34 | 5.67 | - | 4.81% | 1,771,110 |
| Apr 15, 2026 | 5.20 | 5.53 | 4.67 | 5.41 | 5.41 | 5.05% | 3,472,976 |
| 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% | 528,007 |
| 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 | -5.31% | 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 |
| Mar 18, 2026 | 15.58 | 16.25 | 14.80 | 16.09 | 16.09 | 3.47% | 239,575 |
| Mar 17, 2026 | 16.69 | 17.18 | 15.25 | 15.55 | 15.55 | -7.72% | 95,134 |
| Mar 16, 2026 | 15.65 | 17.82 | 15.05 | 16.85 | 16.85 | 0.18% | 83,699 |
| Mar 13, 2026 | 15.64 | 17.32 | 14.90 | 16.82 | 16.82 | 4.28% | 119,694 |
| Mar 12, 2026 | 16.22 | 16.43 | 14.67 | 16.13 | 16.13 | 2.09% | 207,043 |
| Mar 11, 2026 | 17.18 | 17.18 | 14.70 | 15.80 | 15.80 | -6.95% | 183,501 |
| Mar 10, 2026 | 17.49 | 17.49 | 15.72 | 16.98 | 16.98 | -4.07% | 193,129 |
| Mar 9, 2026 | 23.54 | 23.78 | 16.85 | 17.70 | 17.70 | -23.38% | 191,508 |
| Mar 6, 2026 | 19.35 | 23.54 | 18.61 | 23.10 | 23.10 | 30.18% | 75,549 |
| Mar 5, 2026 | 17.83 | 19.25 | 16.69 | 17.74 | 17.74 | 6.51% | 73,208 |
| Mar 4, 2026 | 19.07 | 20.33 | 16.66 | 16.66 | 16.66 | -15.39% | 113,516 |
| Mar 3, 2026 | 19.32 | 20.75 | 18.74 | 19.69 | 19.69 | 15.82% | 108,126 |
| Mar 2, 2026 | 20.58 | 21.20 | 17.00 | 17.00 | 17.00 | -13.88% | 96,888 |
| Feb 27, 2026 | 18.24 | 20.28 | 17.38 | 19.74 | 19.74 | 15.71% | 74,107 |
| Feb 26, 2026 | 16.51 | 18.85 | 16.51 | 17.06 | 17.06 | 6.89% | 110,013 |
| Feb 25, 2026 | 18.54 | 18.54 | 14.74 | 15.96 | 15.96 | -11.01% | 170,185 |
| Feb 24, 2026 | 19.75 | 20.16 | 16.23 | 17.94 | 17.94 | -7.07% | 103,841 |
| Feb 23, 2026 | 23.25 | 23.25 | 18.93 | 19.30 | 19.30 | -16.99% | 189,235 |
| Feb 20, 2026 | 21.42 | 24.15 | 20.28 | 23.25 | 23.25 | 14.25% | 41,487 |
| Feb 19, 2026 | 21.25 | 22.30 | 20.15 | 20.35 | 20.35 | -5.08% | 25,526 |
| Feb 18, 2026 | 23.63 | 24.50 | 20.65 | 21.44 | 21.44 | -14.94% | 25,748 |
| Feb 17, 2026 | 29.69 | 30.00 | 25.21 | 25.21 | 25.21 | -7.72% | 19,967 |
| Feb 13, 2026 | 28.07 | 30.66 | 25.42 | 27.32 | 27.32 | -1.06% | 16,107 |
| Feb 12, 2026 | 24.98 | 28.00 | 24.64 | 27.61 | 27.61 | 21.27% | 22,156 |