Skip to main content
logo
Founder-Led 2X Daily ETF (FDRX)
NASDAQ: FDRX · Real-Time Price · USD
25.64
+0.08 (0.32%)
Sep 22, 2026, 4:00 PM EDT - Market closed

FDRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.6425.6425.6425.6425.640.31%20
Sep 21, 202625.0725.5625.0725.5625.567.71%10,025
Sep 18, 202623.5923.7323.5923.7323.73-1.13%207
Sep 17, 202624.0324.0324.0024.0024.003.42%13,222
Sep 16, 202623.2123.2123.2123.2123.210.37%24
Sep 15, 202623.1423.1423.1223.1223.12-1.46%134
Sep 14, 202623.4623.4623.4623.4623.461.05%6
Sep 11, 202623.1923.2223.1923.2223.222.07%135
Sep 10, 202622.7522.7522.7522.7522.75-3.48%8
Sep 9, 202623.5723.5723.5723.5723.57-0.30%7
Sep 8, 202623.6423.6423.6423.6423.64-1.53%6
Sep 4, 202624.0124.0124.0124.0124.01-1.68%6
Sep 3, 202624.4224.4224.4224.4224.427.78%7
Sep 2, 202622.6622.6622.6622.6622.660.55%8
Sep 1, 202622.5322.5322.5322.5322.53-5.51%29
Aug 31, 202623.8523.8523.8523.8523.851.18%15
Aug 28, 202623.5723.5723.5723.5723.57-3.16%121
Aug 27, 202624.3324.3424.3324.3424.347.37%107
Aug 26, 202622.6722.6722.6722.6722.670.88%15
Aug 25, 202622.4722.4722.4722.4722.471.88%6
Aug 24, 202622.0522.0522.0522.0522.05-2.58%6
Aug 21, 202622.6422.6422.6422.6422.643.75%6
Aug 20, 202621.8221.8221.8221.8221.82-2.20%16
Aug 19, 202622.4622.4622.3122.3122.310.18%2,045
Aug 18, 202622.3722.4122.2622.2722.27-3.92%2,647
Aug 17, 202623.2023.2023.1023.1823.18-2.44%308
Aug 14, 202624.4524.4523.7423.7623.76-2.51%569
Aug 13, 202623.8124.3723.8124.3724.374.87%12,550
Aug 12, 202623.2223.3623.2223.2423.241.47%98,711
Aug 11, 202622.8322.9022.8022.9022.90-0.29%65,023
Aug 10, 202623.1023.1022.9722.9722.971.43%94,077
Aug 7, 202622.3722.6522.3222.6522.655.87%160,184
Aug 6, 202621.3921.3921.3921.3921.39-3.55%10
Aug 5, 202622.4122.4122.1822.1822.180.12%131
Aug 4, 202622.2222.2222.0822.1522.158.34%215
Aug 3, 202620.4520.4520.4520.4520.457.05%11
Jul 31, 202619.1019.1019.1019.1019.101.75%14
Jul 30, 202618.2118.7718.2118.7718.773.11%607
Jul 29, 202618.2118.2118.2118.2118.21-3.68%11
Jul 28, 202618.9018.9018.9018.9018.90-0.39%11
Jul 27, 202618.9818.9818.9818.9818.982.28%11
Jul 24, 202618.5518.5518.5518.5518.55-2.23%7
Jul 23, 202618.9818.9818.9818.9818.98-6.09%7
Jul 22, 202620.2120.2120.2120.2120.21-2.70%10
Jul 21, 202620.7720.7720.7720.7720.772.28%12
Jul 20, 202620.3120.3120.3120.3120.31-1.21%14
Jul 17, 202620.5620.5620.5620.5620.55-2.70%33
Jul 16, 202621.1921.1921.1321.1321.13-4.23%111
Jul 15, 202622.0622.0622.0622.0622.06-0.14%10
Jul 14, 202622.0922.0922.0922.0922.093.48%79