Founder-Led 2X Daily ETF (FDRX)
NASDAQ: FDRX · Real-Time Price · USD
21.47
-0.80 (-3.60%)
At close: May 15, 2026, 4:00 PM EDT
21.76
+0.29 (1.36%)
After-hours: May 15, 2026, 4:15 PM EDT
FDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.52 | 21.76 | 21.47 | 21.47 | 21.47 | -3.59% | 2,369 |
| May 14, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 4.11% | 53 |
| May 13, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.73% | 69 |
| May 12, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.90% | 70 |
| May 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% | 54 |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.35% | 36 |
| May 7, 2026 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 2.29% | 300 |
| May 6, 2026 | 20.47 | 20.83 | 20.47 | 20.83 | 20.83 | 2.17% | 1,915 |
| May 5, 2026 | 20.69 | 20.69 | 20.39 | 20.39 | 20.39 | -1.69% | 504 |
| May 4, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.63% | 14 |
| May 1, 2026 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | 3.15% | 405 |
| Apr 30, 2026 | 19.54 | 19.78 | 19.54 | 19.78 | 19.78 | -1.23% | 102,019 |
| Apr 29, 2026 | 19.85 | 20.04 | 19.85 | 20.03 | 20.03 | -1.47% | 202,709 |
| Apr 28, 2026 | 20.40 | 20.40 | 20.17 | 20.33 | 20.33 | -2.94% | 5,808 |
| Apr 27, 2026 | 20.65 | 20.98 | 20.65 | 20.94 | 20.94 | 0.99% | 213,612 |
| Apr 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.60% | 4 |
| Apr 23, 2026 | 20.72 | 20.72 | 20.41 | 20.41 | 20.41 | -6.55% | 10,006 |
| Apr 22, 2026 | 21.77 | 21.84 | 21.77 | 21.84 | 21.84 | 3.15% | 1,434 |
| Apr 21, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.10% | 1 |
| Apr 20, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.99% | 54 |
| Apr 17, 2026 | 21.25 | 21.48 | 21.20 | 21.20 | 21.20 | 3.36% | 3,211 |
| Apr 16, 2026 | 20.39 | 20.51 | 20.39 | 20.51 | 20.51 | 1.74% | 200 |
| Apr 15, 2026 | 19.74 | 20.16 | 19.74 | 20.16 | 20.16 | 6.15% | 1,290 |
| Apr 14, 2026 | 18.70 | 18.99 | 18.70 | 18.99 | 18.99 | 5.50% | 2,816 |
| Apr 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6.83% | 170 |
| Apr 10, 2026 | 17.16 | 17.16 | 16.85 | 16.85 | 16.85 | -0.76% | 102 |
| Apr 9, 2026 | 17.07 | 17.07 | 16.98 | 16.98 | 16.98 | -2.87% | 244 |
| Apr 8, 2026 | 18.26 | 18.26 | 17.40 | 17.48 | 17.48 | 3.39% | 3,501 |
| Apr 7, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.02% | 202 |
| Apr 6, 2026 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | -0.08% | 202 |
| Apr 2, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.41% | 2,602 |
| Apr 1, 2026 | 17.05 | 17.05 | 16.99 | 16.99 | 16.99 | 1.16% | 4,002 |
| Mar 31, 2026 | 16.59 | 16.79 | 16.59 | 16.79 | 16.79 | 9.19% | 4,000 |
| Mar 30, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.30% | 4 |
| Mar 27, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -6.13% | 2 |
| Mar 26, 2026 | 17.26 | 17.26 | 16.60 | 16.60 | 16.60 | -6.87% | 2,303 |
| Mar 25, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2.06% | 1,814 |
| Mar 24, 2026 | 17.60 | 17.60 | 17.46 | 17.46 | 17.46 | -4.29% | 372 |
| Mar 23, 2026 | 18.01 | 18.25 | 18.01 | 18.25 | 18.25 | 5.03% | 3,992 |
| Mar 20, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -5.17% | 15 |
| Mar 19, 2026 | 18.34 | 18.34 | 18.32 | 18.32 | 18.32 | -1.16% | 807 |
| Mar 18, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -2.41% | 2 |
| Mar 17, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.92% | 2 |
| Mar 16, 2026 | 18.91 | 18.91 | 18.82 | 18.82 | 18.82 | 2.85% | 4,007 |
| Mar 13, 2026 | 18.28 | 18.30 | 18.28 | 18.30 | 18.30 | -1.93% | 3,230 |
| Mar 12, 2026 | 18.82 | 18.82 | 18.66 | 18.66 | 18.66 | -4.18% | 220 |
| Mar 11, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.99% | 2 |
| Mar 10, 2026 | 19.56 | 19.62 | 19.28 | 19.28 | 19.28 | -1.96% | 730 |
| Mar 9, 2026 | 19.17 | 19.67 | 19.17 | 19.67 | 19.67 | 1.36% | 935 |
| Mar 6, 2026 | 19.46 | 19.74 | 19.40 | 19.40 | 19.40 | -3.37% | 2,227 |