Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
87.97
+0.34 (0.39%)
At close: Apr 24, 2026, 4:00 PM EDT
84.69
-3.28 (-3.73%)
Pre-market: Apr 27, 2026, 5:13 AM EDT
GEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 90.50 | 90.75 | 84.41 | 87.97 | 87.97 | 0.39% | 106,607 |
| Apr 23, 2026 | 86.54 | 92.55 | 85.17 | 87.63 | 87.63 | 4.25% | 144,947 |
| Apr 22, 2026 | 79.60 | 86.50 | 78.00 | 84.06 | 84.06 | 26.63% | 231,621 |
| Apr 21, 2026 | 66.65 | 69.50 | 65.62 | 66.38 | 66.38 | 0.05% | 65,368 |
| Apr 20, 2026 | 67.33 | 68.40 | 66.35 | 66.35 | 66.35 | -1.92% | 30,120 |
| Apr 17, 2026 | 66.65 | 68.95 | 64.84 | 67.65 | 67.65 | 4.88% | 46,393 |
| Apr 16, 2026 | 65.47 | 66.00 | 63.50 | 64.50 | 64.50 | -1.53% | 45,531 |
| Apr 15, 2026 | 65.23 | 68.19 | 64.19 | 65.50 | 65.50 | -1.01% | 59,002 |
| Apr 14, 2026 | 67.76 | 68.41 | 65.00 | 66.17 | 66.17 | -0.74% | 56,647 |
| Apr 13, 2026 | 67.03 | 68.49 | 65.81 | 66.66 | 66.66 | - | 47,600 |
| Apr 10, 2026 | 64.84 | 67.45 | 63.94 | 66.66 | 66.66 | 4.71% | 38,405 |
| Apr 9, 2026 | 60.14 | 64.73 | 60.14 | 63.66 | 63.66 | 7.55% | 46,527 |
| Apr 8, 2026 | 61.22 | 62.34 | 58.87 | 59.19 | 59.19 | 5.73% | 71,714 |
| Apr 7, 2026 | 53.60 | 56.10 | 52.59 | 55.98 | 55.98 | 2.17% | 37,513 |
| Apr 6, 2026 | 56.18 | 56.18 | 53.30 | 54.79 | 54.79 | 0.29% | 48,687 |
| Apr 2, 2026 | 52.04 | 56.37 | 51.00 | 54.63 | 54.63 | -0.29% | 48,260 |
| Apr 1, 2026 | 52.89 | 56.41 | 52.89 | 54.79 | 54.79 | 5.65% | 104,347 |
| Mar 31, 2026 | 47.16 | 51.86 | 46.50 | 51.86 | 51.86 | 14.20% | 93,642 |
| Mar 30, 2026 | 50.38 | 50.58 | 44.50 | 45.41 | 45.41 | -6.93% | 86,127 |
| Mar 27, 2026 | 51.55 | 52.60 | 48.79 | 48.79 | 48.79 | -6.23% | 85,740 |
| Mar 26, 2026 | 57.78 | 57.78 | 51.97 | 52.03 | 52.03 | -11.54% | 106,287 |
| Mar 25, 2026 | 59.00 | 61.60 | 58.42 | 58.82 | 58.82 | 3.10% | 85,436 |
| Mar 24, 2026 | 52.90 | 57.31 | 51.00 | 57.05 | 57.05 | 6.62% | 89,600 |
| Mar 23, 2026 | 51.71 | 58.00 | 51.44 | 53.51 | 53.51 | 6.49% | 136,558 |
| Mar 20, 2026 | 53.88 | 54.88 | 49.18 | 50.25 | 50.25 | -5.31% | 57,920 |
| Mar 19, 2026 | 49.51 | 53.10 | 47.53 | 53.07 | 53.07 | 4.10% | 68,146 |
| Mar 18, 2026 | 50.00 | 53.50 | 49.96 | 50.98 | 50.98 | 3.79% | 72,355 |
| Mar 17, 2026 | 48.18 | 49.15 | 46.35 | 49.12 | 49.12 | 3.98% | 28,627 |
| 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 |