Skip to main content
Founder-Led 2X Daily ETF (FDRX)
NASDAQ: FDRX · Real-Time Price · USD
20.36
-0.32 (-1.55%)
Nov 13, 2026, 4:00 PM EST - Market closed

FDRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202620.3620.3620.3620.3620.36-1.56%12
Nov 12, 202620.6820.6820.6820.6820.68-1.68%13
Nov 11, 202621.0421.0421.0421.0421.043.27%14
Nov 10, 202620.3720.3720.3720.3720.37-1.75%13
Nov 9, 202620.7320.7320.7320.7320.736.59%11
Nov 6, 202619.4519.4519.4519.4519.454.11%12
Nov 5, 202619.7019.7018.6918.6918.68-12.74%634
Nov 4, 202621.4121.4121.4121.4121.410.71%6
Nov 3, 202621.2821.2821.1621.2621.262.02%229
Nov 2, 202620.8420.8420.8420.8420.84-1.90%12
Oct 30, 202621.2421.2421.2421.2421.24-7.15%6
Oct 29, 202622.8822.8822.8822.8822.88-1.97%6
Oct 28, 202623.3423.3423.3423.3423.34-0.44%7
Oct 27, 202623.4223.4423.4223.4423.442.61%3,939
Oct 26, 202622.8522.8522.8522.8522.851.56%7
Oct 23, 202622.5022.5022.5022.5022.500.22%7
Oct 22, 202622.8322.8322.4522.4522.45-5.98%116
Oct 21, 202623.9423.9423.8723.8723.874.36%107
Oct 20, 202622.9722.9722.8822.8822.880.28%109
Oct 19, 202623.0923.0922.8122.8122.812.76%106
Oct 16, 202622.2322.2322.2022.2022.20-7.81%12,436
Oct 15, 202624.0824.0824.0824.0824.080.81%9
Oct 14, 202623.8923.8923.8923.8923.89-8.05%49
Oct 13, 202625.9825.9825.9825.9825.98-0.42%167
Oct 12, 202626.0926.0926.0926.0926.09-1.38%28
Oct 9, 202626.3026.4526.3026.4526.454.34%12,255
Oct 8, 202625.3625.3625.3525.3525.35-2.22%9,207
Oct 7, 202625.8925.9325.8925.9325.93-2.09%506
Oct 6, 202626.4826.4826.4826.4826.481.95%7
Oct 5, 202625.9725.9725.9725.9725.972.51%10
Oct 2, 202625.3225.3625.3125.3425.342.41%24,118
Oct 1, 202624.7424.7424.7424.7424.740.72%7
Sep 30, 202624.5724.5724.5724.5724.570.03%8
Sep 29, 202624.4024.5624.4024.5624.561.07%8,008
Sep 28, 202624.2224.3024.2224.3024.30-4.08%8,317
Sep 25, 202625.2425.3325.2425.3325.33-1.22%7,228
Sep 24, 202625.6725.6725.6525.6525.651.16%6,224
Sep 23, 202625.6125.6125.3525.3525.35-1.13%142,835
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