Founder-Led 2X Daily ETF (FDRX)
NASDAQ: FDRX · Real-Time Price · USD
19.05
-1.37 (-6.71%)
At close: Feb 12, 2026, 4:00 PM EST
19.43
+0.38 (2.00%)
After-hours: Feb 12, 2026, 4:17 PM EST
FDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 19.07 | 19.08 | 19.05 | 19.05 | 19.05 | -6.73% | 235 |
| Feb 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -2.74% | 16 |
| Feb 10, 2026 | 19.69 | 21.33 | 19.68 | 21.00 | 21.00 | 0.83% | 3,398 |
| Feb 9, 2026 | 20.75 | 20.83 | 20.75 | 20.83 | 20.83 | 5.28% | 325 |
| Feb 6, 2026 | 19.46 | 19.78 | 19.46 | 19.78 | 19.78 | 8.07% | 1,508 |
| Feb 5, 2026 | 18.89 | 19.12 | 18.30 | 18.30 | 18.30 | -7.26% | 322,142 |
| Feb 4, 2026 | 20.62 | 20.62 | 19.74 | 19.74 | 19.74 | -6.76% | 312 |
| Feb 3, 2026 | 21.52 | 21.52 | 20.75 | 21.17 | 21.17 | -4.86% | 24,902 |
| Feb 2, 2026 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | -1.93% | 21,941 |
| Jan 30, 2026 | 23.45 | 23.45 | 22.69 | 22.69 | 22.69 | -4.46% | 21,630 |
| Jan 29, 2026 | 23.43 | 23.75 | 23.43 | 23.75 | 23.75 | -0.37% | 22,148 |
| Jan 28, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.46% | 21 |
| Jan 27, 2026 | 24.13 | 24.19 | 24.13 | 24.19 | 24.19 | 0.28% | 217 |
| Jan 26, 2026 | 24.30 | 24.30 | 24.03 | 24.12 | 24.12 | 0.18% | 359 |
| Jan 23, 2026 | 24.08 | 24.08 | 24.07 | 24.07 | 24.07 | -0.29% | 6,252 |
| Jan 22, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 4.42% | 207 |
| Jan 21, 2026 | 23.44 | 23.44 | 23.12 | 23.12 | 23.12 | 0.38% | 315 |
| Jan 20, 2026 | 24.52 | 24.52 | 23.04 | 23.04 | 23.04 | -6.68% | 2,219 |
| Jan 16, 2026 | 24.84 | 24.84 | 24.69 | 24.69 | 24.69 | -1.18% | 10,313 |