Skip to main content
logo
Tradr 2X Long ENPH Daily ETF (ENPX)
BATS: ENPX · Real-Time Price · USD
12.92
-1.09 (-7.75%)
At close: Apr 6, 2026, 4:00 PM EDT
12.88
-0.04 (-0.35%)
Pre-market: Apr 7, 2026, 4:00 AM EDT

ENPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202614.4014.4012.7512.9312.92-7.74%31,833
Apr 2, 202616.1217.0014.0114.0114.01-18.26%33,010
Apr 1, 202617.0017.4416.6917.1417.142.94%19,228
Mar 31, 202615.0916.7315.0916.6516.6512.57%29,633
Mar 30, 202616.4016.8514.6514.7914.79-11.96%47,043
Mar 27, 202618.2618.2616.2016.8016.80-11.53%23,974
Mar 26, 202620.6221.2218.9018.9918.99-11.05%4,462
Mar 25, 202620.3621.4519.1521.3521.357.35%12,282
Mar 24, 202619.3720.3119.1919.8919.891.16%8,961
Mar 23, 202624.3724.3719.6619.6619.66-15.51%18,483
Mar 20, 202624.3426.0422.6323.2723.27-2.68%26,059
Mar 19, 202621.1523.9220.6823.9123.916.75%12,319
Mar 18, 202623.4623.4622.1222.4022.40-6.71%9,620
Mar 17, 202625.2625.7423.2224.0124.01-5.25%34,680
Mar 16, 202623.9225.4023.9225.3425.348.52%10,246
Mar 13, 202622.3724.6422.3723.3523.356.43%39,793
Mar 12, 202621.8321.9921.0021.9421.94-3.48%20,076
Mar 11, 202622.3524.0222.3522.7322.73-0.79%26,111
Mar 10, 202620.6423.1220.6422.9122.9113.36%36,620
Mar 9, 202619.3520.4317.9620.2120.212.64%31,690
Mar 6, 202619.5520.5519.1519.6919.69-4.00%19,292
Mar 5, 202621.4822.0819.9220.5120.51-7.74%55,398
Mar 4, 202622.2222.4421.6822.2322.23-1.85%24,412
Mar 3, 202622.3622.8221.2722.6522.65-7.29%15,517
Mar 2, 202622.2025.4022.1624.4324.4311.40%39,181
Feb 27, 202624.9925.1620.6821.9321.93-15.36%84,460
Feb 26, 202628.3728.5125.6025.9125.91-11.24%42,990
Feb 25, 202631.1631.6029.0929.1929.19-5.23%32,601
Feb 24, 202627.4630.9427.4630.8030.809.73%51,651
Feb 23, 202626.2128.0825.7328.0728.073.58%37,014
Feb 20, 202624.0927.1024.0927.1027.1010.93%28,563
Feb 19, 202625.3025.3823.9724.4324.43-9.95%23,934
Feb 18, 202627.7127.7125.0827.1327.133.59%23,735
Feb 17, 202623.5226.6523.5226.1926.199.54%32,060
Feb 13, 202624.5625.2923.2423.9123.91-2.49%18,018
Feb 12, 202629.6129.7823.3024.5224.52-17.19%73,119
Feb 11, 202633.9433.9428.4929.6129.61-8.30%69,810
Feb 10, 202632.7434.7329.8532.2932.290.03%142,501
Feb 9, 202631.7432.9029.5532.2832.282.12%38,423
Feb 6, 202630.3533.3829.2531.6131.6110.64%53,920
Feb 5, 202633.2434.2228.5428.5728.57-17.33%74,778
Feb 4, 202630.0235.6330.0234.5634.5677.78%269,269
Feb 3, 202619.1620.2018.2319.4419.443.57%65,660
Feb 2, 202618.8518.9417.7518.7718.77-2.80%19,498
Jan 30, 202619.8621.0919.0919.3119.31-5.94%34,036
Jan 29, 202623.0723.0719.0620.5320.53-11.51%36,566
Jan 28, 202623.6524.5022.9123.2023.202.47%28,768
Jan 27, 202621.5723.0821.4822.6422.642.96%20,967
Jan 26, 202621.5022.8421.3421.9921.99-0.54%24,730
Jan 23, 202624.0025.5021.9822.1122.11-5.23%51,895