Founder-Led 2X Daily ETF (FDRX)
NASDAQ: FDRX · Real-Time Price · USD
24.08
+0.19 (0.79%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FDRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.81% | 9 |
| Oct 14, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -8.05% | 49 |
| Oct 13, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.42% | 167 |
| Oct 12, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.38% | 28 |
| Oct 9, 2026 | 26.30 | 26.45 | 26.30 | 26.45 | 26.45 | 4.34% | 12,255 |
| Oct 8, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | -2.22% | 9,207 |
| Oct 7, 2026 | 25.89 | 25.93 | 25.89 | 25.93 | 25.93 | -2.09% | 506 |
| Oct 6, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.95% | 7 |
| Oct 5, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 2.51% | 10 |
| Oct 2, 2026 | 25.32 | 25.36 | 25.31 | 25.34 | 25.34 | 2.41% | 24,118 |
| Oct 1, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.72% | 7 |
| Sep 30, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.03% | 8 |
| Sep 29, 2026 | 24.40 | 24.56 | 24.40 | 24.56 | 24.56 | 1.07% | 8,008 |
| Sep 28, 2026 | 24.22 | 24.30 | 24.22 | 24.30 | 24.30 | -4.08% | 8,317 |
| Sep 25, 2026 | 25.24 | 25.33 | 25.24 | 25.33 | 25.33 | -1.22% | 7,228 |
| Sep 24, 2026 | 25.67 | 25.67 | 25.65 | 25.65 | 25.65 | 1.16% | 6,224 |
| Sep 23, 2026 | 25.61 | 25.61 | 25.35 | 25.35 | 25.35 | -1.13% | 142,835 |
| Sep 22, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.31% | 20 |
| Sep 21, 2026 | 25.07 | 25.56 | 25.07 | 25.56 | 25.56 | 7.71% | 10,025 |
| Sep 18, 2026 | 23.59 | 23.73 | 23.59 | 23.73 | 23.73 | -1.13% | 207 |
| Sep 17, 2026 | 24.03 | 24.03 | 24.00 | 24.00 | 24.00 | 3.42% | 13,222 |
| Sep 16, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.37% | 24 |
| Sep 15, 2026 | 23.14 | 23.14 | 23.12 | 23.12 | 23.12 | -1.46% | 134 |
| Sep 14, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.05% | 6 |
| Sep 11, 2026 | 23.19 | 23.22 | 23.19 | 23.22 | 23.22 | 2.07% | 135 |
| Sep 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.48% | 8 |
| Sep 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.30% | 7 |
| Sep 8, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.53% | 6 |
| Sep 4, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.68% | 6 |
| Sep 3, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 7.78% | 7 |
| Sep 2, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.55% | 8 |
| Sep 1, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -5.51% | 29 |
| Aug 31, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.18% | 15 |
| Aug 28, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -3.16% | 121 |
| Aug 27, 2026 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | 7.37% | 107 |
| Aug 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.88% | 15 |
| Aug 25, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.88% | 6 |
| Aug 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.58% | 6 |
| Aug 21, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 3.75% | 6 |
| Aug 20, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.20% | 16 |
| Aug 19, 2026 | 22.46 | 22.46 | 22.31 | 22.31 | 22.31 | 0.18% | 2,045 |
| Aug 18, 2026 | 22.37 | 22.41 | 22.26 | 22.27 | 22.27 | -3.92% | 2,647 |
| Aug 17, 2026 | 23.20 | 23.20 | 23.10 | 23.18 | 23.18 | -2.44% | 308 |
| Aug 14, 2026 | 24.45 | 24.45 | 23.74 | 23.76 | 23.76 | -2.51% | 569 |
| Aug 13, 2026 | 23.81 | 24.37 | 23.81 | 24.37 | 24.37 | 4.87% | 12,550 |
| Aug 12, 2026 | 23.22 | 23.36 | 23.22 | 23.24 | 23.24 | 1.47% | 98,711 |
| Aug 11, 2026 | 22.83 | 22.90 | 22.80 | 22.90 | 22.90 | -0.29% | 65,023 |
| Aug 10, 2026 | 23.10 | 23.10 | 22.97 | 22.97 | 22.97 | 1.43% | 94,077 |
| Aug 7, 2026 | 22.37 | 22.65 | 22.32 | 22.65 | 22.65 | 5.87% | 160,184 |
| Aug 6, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.55% | 10 |