Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
39.67
-3.69 (-8.51%)
At close: Feb 4, 2026, 4:00 PM EST
39.67
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
GEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 44.71 | 45.00 | 35.58 | 39.67 | - | -8.51% | 215,442 |
| 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 |
| 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 |