Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
49.12
+1.88 (3.98%)
At close: Mar 17, 2026, 4:00 PM EDT
49.12
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
GEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 48.18 | 49.15 | 46.35 | 49.12 | - | 3.98% | 27,816 |
| Mar 16, 2026 | 46.27 | 48.35 | 45.50 | 47.24 | 47.24 | 5.68% | 59,665 |
| Mar 13, 2026 | 47.94 | 49.19 | 44.67 | 44.70 | 44.70 | -6.62% | 58,114 |
| Mar 12, 2026 | 49.73 | 49.73 | 46.61 | 47.87 | 47.87 | -3.93% | 30,802 |
| Mar 11, 2026 | 48.69 | 50.15 | 48.25 | 49.83 | 49.83 | 1.86% | 32,952 |
| Mar 10, 2026 | 48.48 | 50.31 | 48.31 | 48.92 | 48.92 | 2.51% | 74,065 |
| Mar 9, 2026 | 42.03 | 47.81 | 42.03 | 47.72 | 47.72 | 10.39% | 120,108 |
| Mar 6, 2026 | 44.07 | 46.40 | 42.67 | 43.23 | 43.23 | -6.39% | 166,767 |
| Mar 5, 2026 | 48.00 | 49.34 | 43.50 | 46.18 | 46.18 | -6.65% | 150,172 |
| Mar 4, 2026 | 51.06 | 52.40 | 49.09 | 49.47 | 49.47 | 0.14% | 92,353 |
| Mar 3, 2026 | 51.61 | 51.61 | 45.74 | 49.40 | 49.40 | -8.84% | 139,735 |
| Mar 2, 2026 | 51.97 | 55.80 | 51.18 | 54.19 | 54.19 | 1.29% | 110,686 |
| Feb 27, 2026 | 51.66 | 53.63 | 51.00 | 53.50 | 53.50 | -0.78% | 90,687 |
| Feb 26, 2026 | 54.09 | 54.09 | 48.23 | 53.92 | 53.92 | 0.17% | 122,697 |
| Feb 25, 2026 | 55.24 | 55.95 | 53.57 | 53.83 | 53.83 | -0.52% | 113,099 |
| Feb 24, 2026 | 48.35 | 54.18 | 47.86 | 54.11 | 54.11 | 11.11% | 129,292 |
| Feb 23, 2026 | 47.95 | 48.70 | 46.70 | 48.70 | 48.70 | 0.31% | 58,892 |
| Feb 20, 2026 | 48.73 | 49.83 | 47.82 | 48.55 | 48.55 | -1.02% | 35,896 |
| Feb 19, 2026 | 47.14 | 49.26 | 46.38 | 49.05 | 49.05 | 4.01% | 56,899 |
| Feb 18, 2026 | 47.98 | 48.76 | 46.40 | 47.16 | 47.16 | -0.55% | 74,945 |
| Feb 17, 2026 | 44.03 | 48.19 | 44.03 | 47.42 | 47.42 | 4.77% | 56,855 |
| Feb 13, 2026 | 47.38 | 47.50 | 44.64 | 45.26 | 45.26 | -3.97% | 81,117 |
| Feb 12, 2026 | 48.58 | 50.37 | 46.49 | 47.13 | 47.13 | -1.19% | 98,301 |
| Feb 11, 2026 | 47.66 | 48.85 | 45.53 | 47.70 | 47.70 | 8.14% | 107,412 |
| Feb 10, 2026 | 45.90 | 46.19 | 44.08 | 44.11 | 44.11 | -2.71% | 106,142 |
| Feb 9, 2026 | 42.89 | 46.80 | 42.16 | 45.34 | 45.34 | 5.56% | 119,424 |
| Feb 6, 2026 | 40.19 | 42.97 | 40.17 | 42.95 | 42.95 | 11.38% | 136,556 |
| Feb 5, 2026 | 36.01 | 40.74 | 36.01 | 38.56 | 38.56 | -2.80% | 122,277 |
| Feb 4, 2026 | 44.71 | 45.00 | 35.58 | 39.67 | 39.67 | -8.51% | 215,455 |
| Feb 3, 2026 | 41.75 | 44.57 | 40.63 | 43.36 | 43.36 | 6.51% | 146,615 |
| Feb 2, 2026 | 38.52 | 41.19 | 38.41 | 40.71 | 40.71 | 7.93% | 139,247 |
| Jan 30, 2026 | 36.44 | 40.23 | 36.44 | 37.72 | 37.72 | 2.36% | 202,513 |
| Jan 29, 2026 | 36.71 | 37.31 | 33.18 | 36.85 | 36.85 | 1.99% | 188,226 |
| Jan 28, 2026 | 34.14 | 37.25 | 32.52 | 36.13 | 36.13 | 5.18% | 554,219 |
| Jan 27, 2026 | 32.33 | 34.64 | 32.33 | 34.35 | 34.35 | 7.85% | 175,672 |
| Jan 26, 2026 | 30.97 | 33.74 | 30.97 | 31.85 | 31.85 | 2.51% | 132,818 |
| Jan 23, 2026 | 31.67 | 31.71 | 30.30 | 31.07 | 31.07 | -1.21% | 57,373 |
| Jan 22, 2026 | 32.64 | 33.00 | 29.89 | 31.45 | 31.45 | -1.87% | 94,169 |
| Jan 21, 2026 | 34.01 | 34.01 | 30.67 | 32.05 | 32.05 | -4.56% | 154,164 |
| Jan 20, 2026 | 31.62 | 35.25 | 31.54 | 33.58 | 33.58 | 0.57% | 129,449 |
| Jan 16, 2026 | 31.95 | 34.35 | 31.80 | 33.39 | 33.39 | 12.16% | 303,719 |
| Jan 15, 2026 | 31.12 | 31.91 | 29.44 | 29.77 | 29.77 | -0.87% | 100,508 |
| 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 |