Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
30.03
-0.73 (-2.37%)
At close: Jan 14, 2026, 4:00 PM EST
30.87
+0.84 (2.80%)
Pre-market: Jan 15, 2026, 6:24 AM EST
GEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 30.43 | 30.58 | 29.27 | 30.03 | 30.03 | -2.37% | 54,332 |
| Jan 13, 2026 | 30.00 | 31.27 | 29.78 | 30.76 | 30.76 | 3.81% | 112,899 |
| Jan 12, 2026 | 27.81 | 30.00 | 27.70 | 29.63 | 29.63 | 5.78% | 88,418 |
| Jan 9, 2026 | 28.51 | 28.80 | 27.99 | 28.01 | 28.01 | -2.20% | 175,939 |
| Jan 8, 2026 | 31.70 | 31.70 | 27.84 | 28.64 | 28.64 | -10.25% | 202,210 |
| Jan 7, 2026 | 33.82 | 33.85 | 31.71 | 31.91 | 31.91 | -5.56% | 74,158 |
| Jan 6, 2026 | 33.99 | 34.33 | 31.50 | 33.79 | 33.79 | 0.21% | 88,869 |
| Jan 5, 2026 | 34.69 | 35.32 | 32.60 | 33.72 | 33.72 | 0.99% | 68,786 |
| Jan 2, 2026 | 31.85 | 33.50 | 31.62 | 33.39 | 33.39 | 7.74% | 120,927 |
| Dec 31, 2025 | 31.52 | 32.10 | 30.96 | 30.99 | 30.99 | -2.26% | 35,425 |
| Dec 30, 2025 | 32.27 | 32.36 | 31.71 | 31.71 | 31.71 | -0.85% | 35,449 |
| Dec 29, 2025 | 31.59 | 32.68 | 31.00 | 31.98 | 31.98 | -0.06% | 62,232 |
| Dec 26, 2025 | 32.74 | 32.74 | 31.80 | 32.00 | 32.00 | -1.33% | 28,998 |
| Dec 24, 2025 | 31.81 | 33.01 | 31.66 | 32.43 | 32.43 | 1.73% | 60,933 |
| Dec 23, 2025 | 31.77 | 32.15 | 31.20 | 31.88 | 31.88 | -0.25% | 44,766 |
| Dec 22, 2025 | 32.66 | 32.81 | 31.50 | 31.96 | 31.96 | 0.85% | 116,123 |
| Dec 19, 2025 | 30.73 | 31.75 | 30.10 | 31.69 | 31.69 | 5.74% | 138,812 |
| Dec 18, 2025 | 30.78 | 31.50 | 29.67 | 29.97 | 29.97 | 8.27% | 196,363 |
| Dec 17, 2025 | 35.00 | 35.43 | 27.59 | 27.68 | 27.68 | -21.05% | 505,118 |
| Dec 16, 2025 | 35.00 | 36.34 | 33.46 | 35.06 | 35.06 | 1.53% | 192,873 |
| Dec 15, 2025 | 35.00 | 35.85 | 33.78 | 34.53 | 34.53 | 3.14% | 249,327 |
| Dec 12, 2025 | 36.19 | 36.20 | 32.00 | 33.48 | 33.48 | -9.46% | 466,288 |
| Dec 11, 2025 | 37.46 | 37.48 | 34.39 | 36.98 | 36.98 | -5.23% | 268,613 |
| Dec 10, 2025 | 35.77 | 39.71 | 34.83 | 39.02 | 39.02 | 31.56% | 713,055 |
| Dec 9, 2025 | 29.15 | 30.76 | 29.10 | 29.66 | 29.66 | 0.95% | 106,899 |
| Dec 8, 2025 | 30.35 | 30.37 | 28.00 | 29.38 | 29.38 | -2.81% | 97,161 |
| Dec 5, 2025 | 30.58 | 31.05 | 29.40 | 30.23 | 30.23 | 0.47% | 105,572 |
| Dec 4, 2025 | 28.03 | 31.04 | 27.83 | 30.09 | 30.09 | 9.02% | 265,161 |
| Dec 3, 2025 | 27.39 | 28.25 | 25.39 | 27.60 | 27.60 | 0.18% | 245,508 |
| Dec 2, 2025 | 26.23 | 28.28 | 26.23 | 27.55 | 27.55 | 7.87% | 214,715 |
| Dec 1, 2025 | 26.69 | 26.69 | 25.29 | 25.54 | 25.54 | -7.26% | 86,385 |
| Nov 28, 2025 | 26.84 | 27.54 | 26.60 | 27.54 | 27.54 | 3.49% | 29,715 |
| Nov 26, 2025 | 25.62 | 27.27 | 25.62 | 26.61 | 26.61 | 5.60% | 70,130 |
| Nov 25, 2025 | 25.67 | 25.82 | 23.48 | 25.20 | 25.20 | -2.25% | 73,165 |
| Nov 24, 2025 | 24.22 | 26.05 | 24.00 | 25.78 | 25.78 | 8.05% | 40,661 |
| Nov 21, 2025 | 24.80 | 24.80 | 21.63 | 23.86 | 23.86 | -0.04% | 142,027 |
| Nov 20, 2025 | 28.58 | 30.33 | 23.87 | 23.87 | 23.87 | -13.01% | 275,086 |
| Nov 19, 2025 | 24.14 | 27.77 | 24.14 | 27.44 | 27.44 | 14.86% | 226,937 |
| Nov 18, 2025 | 25.16 | 25.77 | 23.80 | 23.89 | 23.89 | -7.69% | 121,562 |
| Nov 17, 2025 | 25.74 | 27.24 | 25.30 | 25.88 | 25.88 | -0.54% | 236,293 |
| Nov 14, 2025 | 23.41 | 27.24 | 23.31 | 26.02 | 26.02 | 7.25% | 241,697 |
| Nov 13, 2025 | 25.61 | 25.61 | 22.45 | 24.26 | 24.26 | -6.04% | 268,427 |
| Nov 12, 2025 | 26.16 | 27.07 | 25.79 | 25.82 | 25.82 | -0.31% | 173,444 |
| Nov 11, 2025 | 26.06 | 26.06 | 24.85 | 25.90 | 25.90 | -1.60% | 65,573 |
| Nov 10, 2025 | 27.00 | 27.66 | 25.33 | 26.32 | 26.32 | 1.82% | 233,786 |
| Nov 7, 2025 | 23.31 | 26.01 | 22.87 | 25.85 | 25.85 | 9.26% | 140,073 |
| Nov 6, 2025 | 24.50 | 24.61 | 23.32 | 23.66 | 23.66 | -4.06% | 55,786 |
| Nov 5, 2025 | 23.69 | 25.24 | 23.00 | 24.66 | 24.66 | 4.85% | 112,878 |
| Nov 4, 2025 | 25.49 | 26.09 | 23.05 | 23.52 | 23.52 | -11.51% | 216,916 |
| Nov 3, 2025 | 27.59 | 27.59 | 26.20 | 26.58 | 26.58 | -1.34% | 76,338 |