Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
28.50
-0.22 (-0.77%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.38 | 29.31 | 27.81 | 28.50 | 28.50 | -0.77% | 120,904 |
| Oct 16, 2025 | 30.97 | 30.98 | 28.15 | 28.72 | 28.72 | -5.09% | 262,296 |
| Oct 15, 2025 | 33.48 | 35.07 | 29.90 | 30.26 | 30.26 | -8.16% | 383,571 |
| Oct 14, 2025 | 32.22 | 34.48 | 30.18 | 32.95 | 32.95 | -1.20% | 495,508 |
| Oct 13, 2025 | 30.74 | 34.35 | 30.60 | 33.35 | 33.35 | 14.10% | 418,977 |
| Oct 10, 2025 | 32.15 | 32.29 | 29.09 | 29.23 | 29.23 | -10.06% | 296,421 |
| Oct 9, 2025 | 32.13 | 32.61 | 30.99 | 32.50 | 32.50 | 2.91% | 285,230 |
| Oct 8, 2025 | 30.00 | 31.64 | 29.17 | 31.58 | 31.58 | 6.55% | 213,870 |
| Oct 7, 2025 | 29.11 | 30.00 | 28.28 | 29.64 | 29.64 | 0.92% | 137,359 |
| Oct 6, 2025 | 29.41 | 29.75 | 28.47 | 29.37 | 29.37 | 3.16% | 97,148 |
| Oct 3, 2025 | 30.02 | 30.02 | 27.85 | 28.47 | 28.47 | -4.14% | 156,078 |
| Oct 2, 2025 | 30.27 | 31.20 | 29.38 | 29.70 | 29.70 | 0.34% | 102,130 |
| Oct 1, 2025 | 29.28 | 30.08 | 28.65 | 29.60 | 29.60 | -2.95% | 104,779 |
| Sep 30, 2025 | 29.26 | 30.50 | 29.26 | 30.50 | 30.50 | 4.27% | 99,893 |
| Sep 29, 2025 | 29.94 | 30.53 | 28.71 | 29.25 | 29.25 | -0.88% | 119,912 |
| Sep 26, 2025 | 30.10 | 30.58 | 28.94 | 29.51 | 29.51 | -0.77% | 69,615 |
| Sep 25, 2025 | 30.80 | 31.09 | 28.63 | 29.74 | 29.74 | -6.86% | 133,148 |
| Sep 24, 2025 | 33.29 | 33.40 | 31.58 | 31.93 | 31.93 | -2.29% | 95,333 |
| Sep 23, 2025 | 33.78 | 33.79 | 31.35 | 32.68 | 32.68 | -3.20% | 175,663 |
| Sep 22, 2025 | 31.42 | 34.02 | 31.26 | 33.76 | 33.76 | 6.57% | 160,824 |
| Sep 19, 2025 | 30.69 | 31.75 | 28.90 | 31.68 | 31.68 | 3.87% | 203,453 |
| Sep 18, 2025 | 31.68 | 31.94 | 30.43 | 30.50 | 30.50 | -0.78% | 93,858 |
| Sep 17, 2025 | 30.87 | 31.10 | 29.35 | 30.74 | 30.74 | -0.71% | 66,415 |
| Sep 16, 2025 | 32.28 | 32.36 | 30.11 | 30.96 | 30.96 | -3.40% | 129,326 |
| Sep 15, 2025 | 32.54 | 33.35 | 31.67 | 32.05 | 32.05 | 0.87% | 81,114 |
| Sep 12, 2025 | 32.32 | 33.94 | 31.67 | 31.77 | 31.77 | -2.53% | 84,924 |
| Sep 11, 2025 | 34.61 | 34.76 | 31.33 | 32.60 | 32.60 | -3.61% | 134,585 |
| Sep 10, 2025 | 32.02 | 33.89 | 31.99 | 33.82 | 33.82 | 12.58% | 183,928 |
| Sep 9, 2025 | 30.06 | 30.14 | 29.04 | 30.04 | 30.04 | 1.80% | 94,499 |
| Sep 8, 2025 | 28.54 | 29.97 | 28.12 | 29.51 | 29.51 | 6.53% | 157,908 |
| Sep 5, 2025 | 29.79 | 29.79 | 26.16 | 27.70 | 27.70 | -6.36% | 150,114 |
| Sep 4, 2025 | 27.45 | 29.58 | 27.45 | 29.58 | 29.58 | 7.76% | 127,160 |
| Sep 3, 2025 | 28.00 | 28.04 | 26.25 | 27.45 | 27.45 | -1.15% | 108,710 |
| Sep 2, 2025 | 28.37 | 28.99 | 26.56 | 27.77 | 27.77 | -10.94% | 178,946 |
| Aug 29, 2025 | 33.21 | 33.21 | 30.53 | 31.18 | 31.18 | -6.25% | 87,896 |
| Aug 28, 2025 | 32.56 | 34.51 | 32.52 | 33.26 | 33.26 | 3.26% | 130,933 |
| Aug 27, 2025 | 32.38 | 32.73 | 31.60 | 32.21 | 32.21 | 0.03% | 42,929 |
| Aug 26, 2025 | 30.40 | 32.62 | 30.40 | 32.20 | 32.20 | 7.84% | 102,320 |
| Aug 25, 2025 | 30.30 | 31.15 | 29.50 | 29.86 | 29.86 | -2.70% | 30,045 |
| Aug 22, 2025 | 30.50 | 32.19 | 30.33 | 30.69 | 30.69 | 0.80% | 96,568 |
| Aug 21, 2025 | 30.91 | 31.76 | 30.42 | 30.45 | 30.45 | 0.52% | 84,676 |
| Aug 20, 2025 | 29.07 | 30.61 | 27.94 | 30.29 | 30.29 | 0.50% | 116,547 |
| Aug 19, 2025 | 32.36 | 32.36 | 29.45 | 30.14 | 30.14 | -6.69% | 53,886 |
| Aug 18, 2025 | 31.82 | 32.75 | 31.50 | 32.30 | 32.30 | 0.44% | 40,150 |
| Aug 15, 2025 | 32.00 | 32.19 | 30.64 | 32.16 | 32.16 | -0.71% | 29,175 |
| Aug 14, 2025 | 32.80 | 34.14 | 32.05 | 32.39 | 32.39 | -3.52% | 44,383 |
| Aug 13, 2025 | 36.71 | 36.88 | 31.18 | 33.57 | 33.57 | -7.14% | 139,280 |
| Aug 12, 2025 | 35.56 | 36.60 | 35.56 | 36.15 | 36.15 | 2.73% | 53,133 |
| Aug 11, 2025 | 34.77 | 35.52 | 34.19 | 35.19 | 35.19 | -0.10% | 34,389 |
| Aug 8, 2025 | 35.49 | 35.65 | 34.15 | 35.23 | 35.23 | 0.50% | 54,997 |