Tradr 2X Long ENPH Daily ETF (ENPX)
BATS: ENPX · Real-Time Price · USD
29.96
-0.84 (-2.73%)
Feb 25, 2026, 2:52 PM EST - Market open
ENPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 31.16 | 31.60 | 30.15 | 31.00 | - | 0.65% | 19,168 |
| Feb 24, 2026 | 28.07 | 30.93 | 27.46 | 30.80 | 30.80 | 9.73% | 6,823 |
| Feb 23, 2026 | 26.21 | 28.08 | 25.73 | 28.07 | 28.07 | 3.58% | 2,785 |
| Feb 20, 2026 | 24.09 | 27.10 | 24.09 | 27.10 | 27.10 | 10.93% | 4,924 |
| Feb 19, 2026 | 26.00 | 26.00 | 24.05 | 24.43 | 24.43 | -9.95% | 1,987 |
| Feb 18, 2026 | 27.30 | 27.99 | 25.08 | 27.13 | 27.13 | 3.59% | 2,353 |
| Feb 17, 2026 | 23.52 | 26.65 | 23.52 | 26.19 | 26.19 | 9.54% | 32,060 |
| Feb 13, 2026 | 24.56 | 25.29 | 23.24 | 23.91 | 23.91 | -2.49% | 18,018 |
| Feb 12, 2026 | 29.61 | 29.78 | 23.30 | 24.52 | 24.52 | -17.19% | 73,119 |
| Feb 11, 2026 | 33.94 | 33.94 | 28.49 | 29.61 | 29.61 | -8.30% | 69,810 |
| Feb 10, 2026 | 32.74 | 34.73 | 29.85 | 32.29 | 32.29 | 0.03% | 142,501 |
| Feb 9, 2026 | 31.74 | 32.90 | 29.55 | 32.28 | 32.28 | 2.12% | 38,423 |
| Feb 6, 2026 | 30.35 | 33.38 | 29.25 | 31.61 | 31.61 | 10.64% | 53,920 |
| Feb 5, 2026 | 33.24 | 34.22 | 28.54 | 28.57 | 28.57 | -17.33% | 74,778 |
| Feb 4, 2026 | 30.02 | 35.63 | 30.02 | 34.56 | 34.56 | 77.78% | 269,269 |
| Feb 3, 2026 | 19.16 | 20.20 | 18.23 | 19.44 | 19.44 | 3.57% | 65,660 |
| Feb 2, 2026 | 18.85 | 18.94 | 17.75 | 18.77 | 18.77 | -2.80% | 19,498 |
| Jan 30, 2026 | 19.86 | 21.09 | 19.09 | 19.31 | 19.31 | -5.94% | 34,036 |
| Jan 29, 2026 | 23.07 | 23.07 | 19.06 | 20.53 | 20.53 | -11.51% | 36,566 |
| Jan 28, 2026 | 23.65 | 24.50 | 22.91 | 23.20 | 23.20 | 2.47% | 28,768 |
| Jan 27, 2026 | 21.57 | 23.08 | 21.48 | 22.64 | 22.64 | 2.96% | 20,967 |
| Jan 26, 2026 | 21.50 | 22.84 | 21.34 | 21.99 | 21.99 | -0.54% | 24,730 |
| Jan 23, 2026 | 24.00 | 25.50 | 21.98 | 22.11 | 22.11 | -5.23% | 51,895 |
| Jan 22, 2026 | 19.30 | 23.92 | 19.30 | 23.33 | 23.33 | 25.16% | 82,303 |
| Jan 21, 2026 | 17.87 | 18.64 | 17.50 | 18.64 | 18.64 | 8.75% | 29,864 |
| Jan 20, 2026 | 18.02 | 18.28 | 16.35 | 17.14 | 17.14 | -3.00% | 14,176 |
| Jan 16, 2026 | 18.35 | 18.35 | 17.39 | 17.67 | 17.67 | -1.89% | 11,323 |
| Jan 15, 2026 | 18.30 | 18.55 | 17.67 | 18.01 | 18.01 | -4.30% | 7,165 |
| Jan 14, 2026 | 18.97 | 19.99 | 18.82 | 18.82 | 18.82 | -1.41% | 9,530 |
| Jan 13, 2026 | 19.58 | 19.58 | 17.99 | 19.09 | 19.09 | -2.15% | 11,259 |
| Jan 12, 2026 | 18.03 | 20.40 | 18.03 | 19.51 | 19.51 | 8.57% | 14,067 |
| Jan 9, 2026 | 19.00 | 19.01 | 17.82 | 17.97 | 17.97 | -1.63% | 7,373 |
| Jan 8, 2026 | 16.94 | 18.96 | 16.94 | 18.27 | 18.27 | 4.20% | 15,723 |
| Jan 7, 2026 | 17.43 | 18.12 | 16.73 | 17.53 | 17.53 | -0.71% | 10,999 |
| 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 |