Tradr 2X Long ENPH Daily ETF (ENPX)
BATS: ENPX · Real-Time Price · USD
18.27
+0.74 (4.21%)
At close: Jan 8, 2026, 4:00 PM EST
18.27
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
ENPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 16.94 | 18.97 | 16.94 | 18.20 | 18.20 | 3.82% | 7,880 |
| Jan 7, 2026 | 17.43 | 18.12 | 16.73 | 17.53 | 17.53 | -0.71% | 10,994 |
| Jan 6, 2026 | 17.31 | 18.34 | 17.14 | 17.66 | 17.66 | 4.54% | 20,488 |
| Jan 5, 2026 | 17.35 | 17.35 | 16.58 | 16.89 | 16.89 | 1.86% | 9,213 |
| Jan 2, 2026 | 15.59 | 17.50 | 15.59 | 16.58 | 16.58 | 10.41% | 15,790 |
| Dec 31, 2025 | 15.05 | 15.14 | 14.73 | 15.02 | 15.02 | -1.20% | 11,521 |
| Dec 30, 2025 | 15.91 | 16.01 | 15.20 | 15.20 | 15.20 | -5.50% | 14,016 |
| Dec 29, 2025 | 16.21 | 16.79 | 16.09 | 16.09 | 16.08 | 0.43% | 12,321 |
| Dec 26, 2025 | 15.60 | 16.04 | 15.60 | 16.02 | 16.02 | 1.40% | 4,957 |
| Dec 24, 2025 | 15.37 | 15.87 | 15.35 | 15.80 | 15.80 | 3.30% | 4,608 |
| Dec 23, 2025 | 16.35 | 16.45 | 14.70 | 15.29 | 15.29 | -7.45% | 14,467 |
| Dec 22, 2025 | 16.66 | 17.15 | 16.41 | 16.52 | 16.52 | 1.19% | 12,143 |
| Dec 19, 2025 | 16.17 | 16.55 | 15.83 | 16.33 | 16.33 | 1.56% | 8,405 |
| Dec 18, 2025 | 16.12 | 16.77 | 15.83 | 16.08 | 16.07 | 8.47% | 19,007 |
| Dec 17, 2025 | 15.60 | 16.15 | 14.79 | 14.82 | 14.82 | -1.40% | 31,903 |
| Dec 16, 2025 | 15.19 | 16.07 | 14.82 | 15.03 | 15.03 | 2.95% | 15,206 |
| Dec 15, 2025 | 15.74 | 15.74 | 14.41 | 14.60 | 14.60 | -5.27% | 14,439 |
| Dec 12, 2025 | 16.26 | 16.41 | 15.15 | 15.41 | 15.41 | -4.86% | 10,118 |
| Dec 11, 2025 | 15.75 | 16.49 | 15.38 | 16.20 | 16.20 | 1.12% | 25,817 |
| Dec 10, 2025 | 14.79 | 16.47 | 14.60 | 16.02 | 16.02 | 7.68% | 28,213 |
| Dec 9, 2025 | 14.72 | 15.75 | 14.72 | 14.88 | 14.88 | 1.86% | 17,827 |
| Dec 8, 2025 | 14.43 | 14.65 | 14.35 | 14.61 | 14.61 | 0.30% | 4,025 |
| Dec 5, 2025 | 14.16 | 15.89 | 13.91 | 14.56 | 14.56 | 2.41% | 43,734 |
| Dec 4, 2025 | 12.94 | 14.41 | 12.81 | 14.22 | 14.22 | 9.64% | 22,667 |
| Dec 3, 2025 | 12.80 | 13.13 | 12.45 | 12.97 | 12.97 | 1.74% | 17,565 |
| Dec 2, 2025 | 12.59 | 12.90 | 12.49 | 12.75 | 12.75 | 3.64% | 6,611 |
| Dec 1, 2025 | 11.99 | 12.88 | 11.97 | 12.30 | 12.30 | -2.15% | 34,680 |
| Nov 28, 2025 | 11.76 | 12.64 | 11.76 | 12.57 | 12.57 | 7.56% | 46,297 |
| Nov 26, 2025 | 11.87 | 12.00 | 11.62 | 11.69 | 11.69 | 0.05% | 24,211 |
| Nov 25, 2025 | 10.76 | 11.77 | 10.60 | 11.68 | 11.68 | 7.06% | 29,559 |
| Nov 24, 2025 | 11.01 | 11.01 | 10.79 | 10.91 | 10.91 | -0.69% | 11,051 |
| Nov 21, 2025 | 10.27 | 11.45 | 10.27 | 10.99 | 10.99 | 6.45% | 18,387 |
| 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 |