Tradr 2X Long ENPH Daily ETF (ENPX)
BATS: ENPX · Real-Time Price · USD
10.99
+0.67 (6.45%)
At close: Nov 21, 2025, 4:00 PM EST
10.99
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
ENPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.41 | 11.36 | 10.32 | 10.96 | 10.96 | 6.20% | 1,551 |
| Nov 20, 2025 | 11.31 | 12.00 | 10.32 | 10.32 | 10.32 | -5.75% | 17,597 |
| Nov 19, 2025 | 11.75 | 12.05 | 10.95 | 10.95 | 10.95 | -5.44% | 9,750 |
| Nov 18, 2025 | 11.49 | 12.08 | 11.33 | 11.58 | 11.58 | -0.03% | 13,438 |
| Nov 17, 2025 | 12.31 | 12.46 | 11.42 | 11.58 | 11.58 | -7.56% | 29,730 |
| Nov 14, 2025 | 12.21 | 13.50 | 12.11 | 12.53 | 12.53 | -1.73% | 25,488 |
| Nov 13, 2025 | 14.40 | 14.40 | 12.52 | 12.75 | 12.75 | -12.07% | 73,603 |
| Nov 12, 2025 | 14.91 | 15.50 | 14.29 | 14.50 | 14.50 | -0.89% | 61,824 |
| Nov 11, 2025 | 16.94 | 16.94 | 14.62 | 14.63 | 14.63 | -12.66% | 64,677 |
| Nov 10, 2025 | 14.78 | 17.09 | 14.47 | 16.75 | 16.75 | 17.54% | 97,497 |
| Nov 7, 2025 | 14.56 | 14.61 | 13.17 | 14.25 | 14.25 | -5.75% | 50,104 |
| Nov 6, 2025 | 16.05 | 16.49 | 14.62 | 15.12 | 15.12 | -6.61% | 41,976 |
| Nov 5, 2025 | 13.43 | 16.43 | 13.43 | 16.19 | 16.19 | 22.10% | 79,801 |
| Nov 4, 2025 | 13.21 | 14.66 | 13.20 | 13.26 | 13.26 | -4.26% | 67,903 |
| Nov 3, 2025 | 14.90 | 14.90 | 13.77 | 13.85 | 13.85 | -6.55% | 68,457 |
| Oct 31, 2025 | 14.62 | 15.19 | 14.41 | 14.82 | 14.82 | 2.14% | 47,110 |
| Oct 30, 2025 | 14.95 | 15.27 | 14.28 | 14.51 | 14.51 | -6.21% | 75,744 |
| Oct 29, 2025 | 16.12 | 18.12 | 15.07 | 15.47 | 15.47 | -30.38% | 300,680 |
| Oct 28, 2025 | 22.56 | 22.68 | 21.63 | 22.22 | 22.22 | -0.58% | 132,429 |
| Oct 27, 2025 | 22.51 | 23.10 | 21.76 | 22.35 | 22.35 | 2.95% | 19,380 |
| Oct 24, 2025 | 21.75 | 22.85 | 21.71 | 21.71 | 21.71 | 3.28% | 14,122 |
| Oct 23, 2025 | 20.94 | 21.26 | 20.15 | 21.02 | 21.02 | -2.33% | 14,875 |
| Oct 22, 2025 | 22.45 | 22.45 | 20.15 | 21.52 | 21.52 | -5.65% | 24,241 |
| Oct 21, 2025 | 23.79 | 23.79 | 22.56 | 22.81 | 22.81 | -2.80% | 55,331 |
| Oct 20, 2025 | 22.67 | 24.42 | 22.67 | 23.47 | 23.47 | 6.06% | 23,149 |
| Oct 17, 2025 | 23.03 | 23.03 | 21.60 | 22.13 | 22.13 | -5.67% | 10,512 |
| Oct 16, 2025 | 23.50 | 24.18 | 22.39 | 23.46 | 23.46 | -0.21% | 63,687 |
| Oct 15, 2025 | 23.52 | 25.83 | 23.20 | 23.51 | 23.51 | 6.57% | 128,152 |
| Oct 14, 2025 | 20.04 | 22.81 | 19.49 | 22.06 | 22.06 | 8.71% | 73,364 |
| Oct 13, 2025 | 20.27 | 21.20 | 20.27 | 20.29 | 20.29 | 2.85% | 24,663 |
| Oct 10, 2025 | 22.83 | 23.00 | 18.80 | 19.73 | 19.73 | -13.16% | 59,570 |
| Oct 9, 2025 | 21.88 | 25.67 | 21.88 | 22.72 | 22.72 | 4.32% | 47,395 |
| Oct 8, 2025 | 22.36 | 22.36 | 21.38 | 21.78 | 21.78 | -2.16% | 11,166 |
| Oct 7, 2025 | 23.90 | 23.97 | 22.09 | 22.26 | 22.26 | -4.26% | 34,162 |
| Oct 6, 2025 | 23.42 | 24.10 | 22.91 | 23.25 | 23.25 | 1.57% | 33,695 |
| Oct 3, 2025 | 24.18 | 25.00 | 22.67 | 22.89 | 22.89 | -4.70% | 43,952 |
| Oct 2, 2025 | 24.15 | 24.36 | 23.36 | 24.02 | 24.02 | 3.64% | 15,801 |
| Oct 1, 2025 | 22.16 | 23.50 | 22.16 | 23.17 | 23.17 | 8.75% | 17,214 |
| Sep 30, 2025 | 22.04 | 22.22 | 20.98 | 21.31 | 21.31 | -3.92% | 36,428 |
| Sep 29, 2025 | 22.89 | 23.02 | 22.01 | 22.18 | 22.18 | -2.28% | 11,809 |
| Sep 26, 2025 | 23.46 | 23.48 | 21.60 | 22.70 | 22.70 | -3.26% | 15,162 |
| Sep 25, 2025 | 23.21 | 23.46 | 22.45 | 23.46 | 23.46 | -5.24% | 22,479 |
| Sep 24, 2025 | 24.10 | 25.92 | 24.10 | 24.76 | 24.76 | 3.82% | 26,928 |
| Sep 23, 2025 | 28.76 | 29.53 | 23.80 | 23.85 | 23.85 | -16.12% | 61,358 |
| Sep 22, 2025 | 26.60 | 28.54 | 25.94 | 28.43 | 28.43 | 11.59% | 50,245 |
| Sep 19, 2025 | 24.87 | 26.43 | 24.54 | 25.48 | 25.48 | -0.33% | 56,723 |
| Sep 18, 2025 | 26.50 | 26.50 | 24.55 | 25.57 | 25.56 | -2.26% | 24,047 |
| Sep 17, 2025 | 26.29 | 28.59 | 25.86 | 26.16 | 26.16 | -0.76% | 20,260 |