Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
66.46
-0.53 (-0.79%)
At close: May 19, 2026, 4:00 PM EDT
66.46
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
GEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 64.62 | 68.23 | 63.21 | 66.46 | - | -0.79% | 57,745 |
| May 18, 2026 | 72.67 | 72.67 | 62.56 | 66.99 | 66.99 | -6.58% | 136,861 |
| May 15, 2026 | 74.61 | 74.61 | 70.67 | 71.71 | 71.71 | -7.96% | 76,924 |
| May 14, 2026 | 74.43 | 77.91 | 72.00 | 77.91 | 77.91 | 5.70% | 60,492 |
| May 13, 2026 | 76.35 | 76.35 | 72.27 | 73.71 | 73.71 | -2.01% | 92,628 |
| May 12, 2026 | 73.57 | 75.96 | 69.59 | 75.22 | 75.22 | -0.16% | 92,883 |
| May 11, 2026 | 70.36 | 77.29 | 69.54 | 75.34 | 75.34 | 5.84% | 158,653 |
| May 8, 2026 | 74.39 | 74.99 | 70.30 | 71.18 | 71.18 | -1.39% | 105,937 |
| May 7, 2026 | 83.04 | 83.04 | 71.00 | 72.18 | 72.18 | -12.59% | 157,321 |
| May 6, 2026 | 82.60 | 83.58 | 75.34 | 82.58 | 82.58 | 4.36% | 141,725 |
| May 5, 2026 | 78.37 | 81.15 | 78.37 | 79.13 | 79.13 | 3.10% | 117,732 |
| May 4, 2026 | 76.30 | 79.55 | 75.56 | 76.75 | 76.75 | 2.39% | 93,586 |
| May 1, 2026 | 79.86 | 79.86 | 74.51 | 74.96 | 74.96 | -3.72% | 76,853 |
| Apr 30, 2026 | 76.98 | 79.07 | 75.50 | 77.86 | 77.86 | 3.68% | 90,938 |
| Apr 29, 2026 | 78.88 | 81.32 | 72.61 | 75.10 | 75.10 | -3.84% | 115,154 |
| Apr 28, 2026 | 81.05 | 81.05 | 72.75 | 78.10 | 78.10 | -5.73% | 71,882 |
| Apr 27, 2026 | 86.21 | 86.21 | 77.93 | 82.85 | 82.85 | -5.82% | 105,294 |
| 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% | 146,349 |
| Apr 22, 2026 | 79.60 | 86.50 | 78.00 | 84.06 | 84.06 | 26.63% | 232,377 |
| 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% | 46,794 |
| Apr 16, 2026 | 65.47 | 66.00 | 63.50 | 64.50 | 64.50 | -1.53% | 45,560 |
| 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% | 56,780 |
| 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% | 38,508 |
| 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% | 48,809 |
| Apr 2, 2026 | 52.04 | 56.37 | 51.00 | 54.63 | 54.63 | -0.29% | 49,216 |
| 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% | 86,763 |
| 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% | 85,622 |
| Mar 24, 2026 | 52.90 | 57.31 | 51.00 | 57.05 | 57.05 | 6.62% | 90,129 |
| 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% | 68,204 |
| Mar 18, 2026 | 50.00 | 53.50 | 49.96 | 50.98 | 50.98 | 3.79% | 72,452 |
| Mar 17, 2026 | 48.18 | 49.15 | 46.35 | 49.12 | 49.12 | 3.98% | 28,741 |
| 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% | 58,397 |
| Mar 12, 2026 | 49.73 | 49.73 | 46.61 | 47.87 | 47.87 | -3.93% | 30,852 |
| 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 |