Tradr 2X Long GS Daily ETF (GSX)
BATS: GSX · Real-Time Price · USD
33.85
-0.48 (-1.39%)
At close: Jan 8, 2026, 4:00 PM EST
33.85
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
GSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 33.79 | 34.32 | 33.79 | 33.95 | 33.95 | -1.10% | 308 |
| Jan 7, 2026 | 35.81 | 35.91 | 34.15 | 34.33 | 34.33 | -3.20% | 4,686 |
| Jan 6, 2026 | 35.56 | 35.61 | 34.49 | 35.46 | 35.46 | 1.29% | 7,673 |
| Jan 5, 2026 | 32.19 | 35.75 | 32.19 | 35.01 | 35.01 | 7.82% | 11,722 |
| Jan 2, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 7.88% | 406 |
| Dec 31, 2025 | 30.25 | 30.29 | 30.09 | 30.10 | 30.10 | -1.22% | 1,731 |
| Dec 30, 2025 | 30.64 | 30.64 | 30.30 | 30.47 | 30.47 | -2.01% | 1,899 |
| Dec 29, 2025 | 31.93 | 31.93 | 31.10 | 31.10 | 31.10 | -2.39% | 2,434 |
| Dec 26, 2025 | 32.19 | 32.37 | 31.86 | 31.86 | 31.86 | -1.60% | 3,477 |
| Dec 24, 2025 | 31.97 | 32.38 | 31.95 | 32.38 | 32.38 | 1.72% | 2,271 |
| Dec 23, 2025 | 31.65 | 31.90 | 31.65 | 31.83 | 31.83 | 0.52% | 2,121 |
| Dec 22, 2025 | 32.06 | 32.06 | 31.63 | 31.66 | 31.66 | 1.45% | 846 |
| Dec 19, 2025 | 31.35 | 31.62 | 31.21 | 31.21 | 31.21 | 3.76% | 2,570 |
| Dec 18, 2025 | 30.42 | 31.00 | 30.07 | 30.08 | 30.08 | 1.05% | 3,186 |
| Dec 17, 2025 | 30.47 | 31.28 | 29.52 | 29.77 | 29.77 | -1.92% | 4,220 |
| Dec 16, 2025 | 31.40 | 31.40 | 30.10 | 30.35 | 30.35 | -2.67% | 5,981 |
| Dec 15, 2025 | 31.64 | 32.02 | 31.17 | 31.18 | 31.18 | 0.68% | 13,578 |
| Dec 12, 2025 | 32.68 | 32.68 | 30.97 | 30.97 | 30.97 | -5.21% | 11,752 |
| Dec 11, 2025 | 31.98 | 32.85 | 31.98 | 32.67 | 32.67 | 4.93% | 6,163 |
| Dec 10, 2025 | 30.20 | 31.62 | 30.20 | 31.14 | 31.14 | 3.04% | 17,334 |
| Dec 9, 2025 | 29.93 | 30.57 | 29.93 | 30.22 | 30.22 | 1.48% | 3,028 |
| Dec 8, 2025 | 29.00 | 32.50 | 29.00 | 29.78 | 29.78 | 3.75% | 8,035 |
| Dec 5, 2025 | 28.30 | 28.81 | 28.23 | 28.70 | 28.70 | 3.89% | 7,531 |
| Dec 4, 2025 | 27.90 | 27.95 | 27.49 | 27.63 | 27.63 | 0.15% | 8,861 |
| Dec 3, 2025 | 26.26 | 27.74 | 26.26 | 27.59 | 27.59 | 5.17% | 6,984 |
| Dec 2, 2025 | 25.96 | 26.46 | 25.86 | 26.23 | 26.23 | 1.86% | 4,378 |
| Dec 1, 2025 | 26.40 | 26.40 | 25.64 | 25.75 | 25.75 | -3.42% | 3,454 |
| Nov 28, 2025 | 26.76 | 27.05 | 26.67 | 26.67 | 26.66 | 2.24% | 3,140 |
| Nov 26, 2025 | 26.00 | 26.30 | 25.48 | 26.08 | 26.08 | 3.03% | 4,912 |
| Nov 25, 2025 | 25.00 | 25.31 | 23.96 | 25.31 | 25.31 | 2.95% | 3,240 |
| Nov 24, 2025 | 23.82 | 24.62 | 23.78 | 24.59 | 24.59 | 4.90% | 8,100 |
| Nov 21, 2025 | 23.69 | 23.82 | 22.33 | 23.44 | 23.44 | -0.53% | 14,940 |
| Nov 20, 2025 | 24.84 | 26.01 | 23.57 | 23.57 | 23.56 | -2.88% | 8,287 |
| Nov 19, 2025 | 23.70 | 24.26 | 23.70 | 24.26 | 24.26 | 2.01% | 2,443 |
| Nov 18, 2025 | 23.08 | 23.80 | 23.08 | 23.79 | 23.79 | 0.39% | 3,058 |
| Nov 17, 2025 | 24.40 | 24.40 | 23.53 | 23.70 | 23.69 | -3.87% | 6,080 |
| Nov 14, 2025 | 24.61 | 25.03 | 23.84 | 24.65 | 24.65 | -3.89% | 10,740 |
| Nov 13, 2025 | 27.34 | 27.35 | 25.63 | 25.65 | 25.65 | -7.68% | 14,207 |
| Nov 12, 2025 | 27.31 | 27.84 | 27.31 | 27.78 | 27.78 | 6.97% | 10,386 |
| Nov 11, 2025 | 25.25 | 25.97 | 25.19 | 25.97 | 25.97 | 3.35% | 3,349 |
| Nov 10, 2025 | 24.86 | 25.50 | 24.86 | 25.13 | 25.13 | 2.78% | 3,510 |
| Nov 7, 2025 | 24.05 | 24.45 | 23.15 | 24.45 | 24.45 | -0.39% | 3,772 |
| Nov 6, 2025 | 24.55 | 24.61 | 23.97 | 24.55 | 24.55 | -1.47% | 2,357 |
| Nov 5, 2025 | 24.50 | 25.02 | 24.00 | 24.91 | 24.91 | 0.48% | 3,115 |
| Nov 4, 2025 | 23.85 | 25.50 | 23.85 | 24.79 | 24.79 | 1.44% | 6,823 |
| Nov 3, 2025 | 24.57 | 24.85 | 23.99 | 24.44 | 24.44 | -1.03% | 2,978 |
| Oct 31, 2025 | 24.63 | 24.72 | 24.47 | 24.70 | 24.70 | -0.03% | 2,529 |
| Oct 30, 2025 | 24.32 | 25.77 | 24.32 | 24.71 | 24.70 | 1.65% | 11,742 |
| Oct 29, 2025 | 25.14 | 25.40 | 24.30 | 24.30 | 24.30 | -2.51% | 3,159 |
| Oct 28, 2025 | 24.89 | 25.21 | 24.59 | 24.93 | 24.93 | 0.53% | 4,138 |