Founder-Led 2X Daily ETF (FDRX)
NASDAQ: FDRX · Real-Time Price · USD
23.76
-0.61 (-2.51%)
At close: Aug 14, 2026, 4:00 PM EDT
23.74
-0.02 (-0.08%)
After-hours: Aug 14, 2026, 4:15 PM EDT
FDRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 22.41 | 22.41 | 22.18 | 22.18 | 22.18 | 0.12% | 131 |
| Aug 4, 2026 | 22.22 | 22.22 | 22.08 | 22.15 | 22.15 | 8.34% | 215 |
| Aug 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 7.05% | 11 |
| Jul 31, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.75% | 14 |
| Jul 30, 2026 | 18.21 | 18.77 | 18.21 | 18.77 | 18.77 | 3.11% | 607 |
| Jul 29, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -3.68% | 11 |
| Jul 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.39% | 11 |
| Jul 27, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.28% | 11 |
| Jul 24, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -2.23% | 7 |
| Jul 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -6.09% | 7 |
| Jul 22, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -2.70% | 10 |
| Jul 21, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.28% | 12 |
| Jul 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.21% | 14 |
| Jul 17, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.55 | -2.70% | 33 |
| Jul 16, 2026 | 21.19 | 21.19 | 21.13 | 21.13 | 21.13 | -4.23% | 111 |
| Jul 15, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.14% | 10 |
| Jul 14, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 3.48% | 79 |
| Jul 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -3.86% | 11 |
| Jul 10, 2026 | 22.48 | 22.48 | 22.20 | 22.20 | 22.20 | 0.05% | 424 |
| Jul 9, 2026 | 22.16 | 22.19 | 22.16 | 22.19 | 22.19 | 3.51% | 182 |
| Jul 8, 2026 | 21.14 | 21.44 | 21.14 | 21.44 | 21.44 | -0.77% | 258 |
| Jul 7, 2026 | 21.96 | 21.96 | 21.61 | 21.61 | 21.61 | -2.26% | 450 |
| Jul 6, 2026 | 22.06 | 22.11 | 22.06 | 22.11 | 22.11 | 4.88% | 565 |
| Jul 2, 2026 | 21.57 | 21.58 | 20.89 | 21.08 | 21.08 | -3.74% | 3,973 |
| Jul 1, 2026 | 22.23 | 22.23 | 21.90 | 21.90 | 21.90 | 3.58% | 10,770 |
| Jun 30, 2026 | 20.65 | 21.14 | 20.65 | 21.14 | 21.14 | 2.97% | 65,574 |
| Jun 29, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 5.94% | 19 |
| Jun 26, 2026 | 19.49 | 19.50 | 19.38 | 19.38 | 19.38 | 1.49% | 192,324 |
| Jun 25, 2026 | 19.55 | 19.55 | 19.10 | 19.10 | 19.10 | -3.23% | 306 |
| Jun 24, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -2.43% | 5 |
| Jun 23, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -4.53% | 1 |
| Jun 22, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.88% | 55 |
| Jun 18, 2026 | 21.54 | 21.82 | 21.54 | 21.82 | 21.81 | 1.84% | 7,060 |
| Jun 17, 2026 | 22.14 | 22.39 | 21.42 | 21.42 | 21.42 | -3.86% | 42,831 |
| Jun 16, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.94% | 11 |
| Jun 15, 2026 | 22.51 | 22.51 | 22.49 | 22.49 | 22.49 | 6.36% | 1,044 |
| Jun 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.11% | 3 |
| Jun 11, 2026 | 20.33 | 21.12 | 20.15 | 21.12 | 21.12 | 3.11% | 256 |
| Jun 10, 2026 | 20.91 | 20.91 | 20.49 | 20.49 | 20.49 | -4.27% | 323 |
| Jun 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.92% | 120 |
| Jun 8, 2026 | 22.11 | 22.24 | 22.04 | 22.04 | 22.04 | 0.81% | 1,142 |
| Jun 5, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -10.13% | 105 |
| Jun 4, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.80% | 5 |