Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
18.61
+0.01 (0.05%)
At close: Oct 2, 2026, 4:00 PM EDT
18.47
-0.14 (-0.75%)
After-hours: Oct 2, 2026, 8:00 PM EDT
GEVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.00 | 19.22 | 17.60 | 18.61 | 18.61 | 0.05% | 20,017 |
| Oct 1, 2026 | 17.10 | 19.08 | 17.00 | 18.60 | 18.60 | 8.39% | 512,145 |
| Sep 30, 2026 | 17.84 | 18.00 | 17.16 | 17.16 | 17.16 | -3.21% | 46,800 |
| Sep 29, 2026 | 17.53 | 18.00 | 17.43 | 17.73 | 17.73 | 2.84% | 3,621 |
| Sep 28, 2026 | 17.15 | 17.79 | 17.12 | 17.24 | 17.24 | -1.71% | 4,021 |
| Sep 25, 2026 | 17.73 | 17.80 | 17.07 | 17.54 | 17.54 | 0.52% | 4,943 |
| Sep 24, 2026 | 16.86 | 17.52 | 16.30 | 17.45 | 17.45 | 0.69% | 5,831 |
| Sep 23, 2026 | 17.16 | 17.38 | 16.68 | 17.33 | 17.33 | 0.41% | 10,724 |
| Sep 22, 2026 | 16.96 | 17.50 | 16.64 | 17.26 | 17.26 | 1.11% | 10,678 |
| Sep 21, 2026 | 17.47 | 17.66 | 17.07 | 17.07 | 17.07 | 1.19% | 15,281 |
| Sep 18, 2026 | 16.70 | 16.99 | 16.39 | 16.87 | 16.87 | 2.68% | 7,936 |
| Sep 17, 2026 | 17.23 | 17.94 | 16.38 | 16.43 | 16.43 | - | 17,620 |
| Sep 16, 2026 | 15.20 | 16.75 | 15.20 | 16.43 | 16.43 | 9.68% | 27,804 |
| Sep 15, 2026 | 14.62 | 15.27 | 14.61 | 14.98 | 14.98 | 1.70% | 11,151 |
| Sep 14, 2026 | 16.14 | 16.32 | 14.50 | 14.73 | 14.73 | -17.06% | 30,153 |
| Sep 11, 2026 | 17.38 | 17.88 | 17.25 | 17.76 | 17.76 | 7.51% | 10,638 |
| Sep 10, 2026 | 17.39 | 17.42 | 16.42 | 16.52 | 16.52 | -5.98% | 5,191 |
| Sep 9, 2026 | 18.27 | 18.69 | 17.50 | 17.57 | 17.57 | -3.88% | 8,978 |
| Sep 8, 2026 | 17.30 | 18.39 | 17.28 | 18.28 | 18.28 | 5.48% | 12,192 |
| Sep 4, 2026 | 17.65 | 17.80 | 17.19 | 17.33 | 17.33 | 0.12% | 10,583 |
| Sep 3, 2026 | 16.72 | 17.50 | 16.19 | 17.31 | 17.31 | 4.15% | 7,161 |
| Sep 2, 2026 | 15.77 | 16.74 | 15.23 | 16.62 | 16.62 | 5.32% | 225,350 |
| Sep 1, 2026 | 15.29 | 15.78 | 14.90 | 15.78 | 15.78 | 0.13% | 155,423 |
| Aug 31, 2026 | 15.44 | 15.95 | 15.17 | 15.76 | 15.76 | -3.25% | 271,619 |
| Aug 28, 2026 | 17.50 | 17.50 | 16.21 | 16.29 | 16.29 | -8.69% | 124,295 |
| Aug 27, 2026 | 18.89 | 18.89 | 17.41 | 17.84 | 17.84 | - | 108,115 |
| Aug 26, 2026 | 16.78 | 18.02 | 16.78 | 17.84 | 17.84 | 5.88% | 106,272 |
| Aug 25, 2026 | 18.01 | 18.30 | 16.69 | 16.85 | 16.85 | -3.11% | 197,611 |
| Aug 24, 2026 | 17.50 | 17.50 | 16.78 | 17.39 | 17.39 | -3.17% | 90,518 |
| Aug 21, 2026 | 18.55 | 18.57 | 17.80 | 17.96 | 17.96 | -1.91% | 86,806 |
| Aug 20, 2026 | 18.92 | 19.00 | 17.44 | 18.31 | 18.31 | -4.19% | 111,606 |
| Aug 19, 2026 | 19.60 | 19.61 | 18.25 | 19.11 | 19.11 | -3.68% | 140,538 |
| Aug 18, 2026 | 21.52 | 21.73 | 19.13 | 19.84 | 19.84 | -13.74% | 157,863 |
| Aug 17, 2026 | 22.95 | 23.83 | 22.50 | 23.00 | 23.00 | 2.93% | 121,914 |
| Aug 14, 2026 | 21.84 | 22.63 | 21.59 | 22.35 | 22.35 | 2.92% | 119,135 |
| Aug 13, 2026 | 21.43 | 22.44 | 20.63 | 21.71 | 21.71 | 1.73% | 170,708 |
| Aug 12, 2026 | 21.64 | 21.86 | 20.90 | 21.34 | 21.34 | 5.54% | 90,203 |
| Aug 11, 2026 | 20.12 | 21.14 | 20.02 | 20.22 | 20.22 | 3.91% | 81,153 |
| Aug 10, 2026 | 19.63 | 19.98 | 19.26 | 19.46 | 19.46 | -0.20% | 95,854 |
| Aug 7, 2026 | 20.71 | 20.71 | 18.40 | 19.50 | 19.50 | -1.41% | 118,099 |
| Aug 6, 2026 | 20.28 | 21.27 | 19.70 | 19.78 | 19.78 | -3.82% | 115,984 |
| Aug 5, 2026 | 20.62 | 21.35 | 20.37 | 20.57 | 20.57 | 0.37% | 98,496 |
| Aug 4, 2026 | 21.91 | 21.91 | 19.86 | 20.49 | 20.49 | 1.99% | 132,280 |
| Aug 3, 2026 | 19.00 | 20.31 | 18.49 | 20.09 | 20.09 | 2.97% | 69,655 |
| Jul 31, 2026 | 21.39 | 21.55 | 19.12 | 19.51 | 19.51 | 1.30% | 100,860 |
| Jul 30, 2026 | 18.13 | 19.28 | 18.13 | 19.26 | 19.26 | 19.26% | 179,358 |
| Jul 29, 2026 | 17.34 | 18.10 | 16.15 | 16.15 | 16.15 | -9.12% | 181,824 |
| Jul 28, 2026 | 18.00 | 18.36 | 16.72 | 17.77 | 17.77 | -11.06% | 247,211 |
| Jul 27, 2026 | 21.17 | 21.17 | 17.77 | 19.98 | 19.98 | -3.29% | 215,203 |
| Jul 24, 2026 | 21.52 | 21.66 | 20.07 | 20.66 | 20.66 | -3.28% | 103,755 |