Tradr 2X Long HL Daily ETF (HLXX)
BATS: HLXX · Real-Time Price · USD
22.30
+0.24 (1.10%)
At close: May 29, 2026, 4:00 PM EDT
22.30
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
HLXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.30 | 22.76 | 21.30 | 22.52 | - | 2.08% | 4,517 |
| May 28, 2026 | 21.00 | 22.45 | 21.00 | 22.06 | 22.06 | 7.93% | 2,318 |
| May 27, 2026 | 21.06 | 21.24 | 20.44 | 20.44 | 20.44 | -6.81% | 667 |
| May 26, 2026 | 21.50 | 21.94 | 21.43 | 21.94 | 21.93 | 6.70% | 3,736 |
| May 22, 2026 | 20.34 | 20.72 | 20.34 | 20.56 | 20.56 | -4.08% | 530 |
| May 21, 2026 | 20.07 | 21.84 | 20.07 | 21.43 | 21.43 | 1.69% | 2,712 |
| May 20, 2026 | 19.81 | 21.24 | 19.81 | 21.08 | 21.08 | 9.32% | 919 |
| May 19, 2026 | 21.38 | 21.38 | 19.25 | 19.28 | 19.28 | -10.43% | 9,122 |
| May 18, 2026 | 23.78 | 23.78 | 21.16 | 21.53 | 21.52 | -4.57% | 4,385 |
| May 15, 2026 | 22.98 | 23.17 | 22.56 | 22.56 | 22.56 | -17.59% | 2,413 |
| May 14, 2026 | 30.30 | 30.43 | 27.37 | 27.37 | 27.37 | -16.06% | 1,171 |
| May 13, 2026 | 32.67 | 32.79 | 32.61 | 32.61 | 32.61 | 5.40% | 639 |
| May 12, 2026 | 29.79 | 31.03 | 28.06 | 30.94 | 30.94 | -2.16% | 1,785 |
| May 11, 2026 | 29.66 | 31.71 | 29.66 | 31.62 | 31.62 | 23.28% | 1,819 |
| May 8, 2026 | 25.23 | 25.65 | 25.23 | 25.65 | 25.65 | 5.72% | 113 |
| May 7, 2026 | 27.65 | 28.72 | 24.26 | 24.26 | 24.26 | -0.70% | 8,783 |
| May 6, 2026 | 25.94 | 25.94 | 23.85 | 24.43 | 24.43 | 11.94% | 5,421 |
| May 5, 2026 | 23.63 | 23.63 | 21.82 | 21.82 | 21.82 | -6.32% | 2,110 |
| May 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -5.00% | 514 |
| May 1, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.70% | 262 |
| Apr 30, 2026 | 23.97 | 24.35 | 23.97 | 24.35 | 24.35 | 5.98% | 352 |
| Apr 29, 2026 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | -3.66% | 839 |
| Apr 28, 2026 | 23.65 | 23.85 | 23.65 | 23.85 | 23.85 | -8.82% | 123 |
| Apr 27, 2026 | 26.05 | 26.16 | 26.05 | 26.16 | 26.16 | -1.92% | 911 |
| Apr 24, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.67 | 3.90% | 115 |
| Apr 23, 2026 | 25.52 | 25.89 | 24.74 | 25.67 | 25.67 | -5.67% | 1,895 |
| Apr 22, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 9.24% | 164 |
| Apr 21, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -12.89% | 155 |
| Apr 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.93% | 1,759 |
| Apr 17, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 4.46% | 508 |
| Apr 16, 2026 | 28.75 | 28.75 | 27.92 | 27.92 | 27.92 | -0.50% | 553 |
| Apr 15, 2026 | 28.33 | 28.33 | 28.06 | 28.06 | 28.06 | -5.55% | 494 |
| Apr 14, 2026 | 30.44 | 30.44 | 29.53 | 29.71 | 29.71 | 3.92% | 1,252 |
| Apr 13, 2026 | 28.10 | 28.60 | 28.10 | 28.59 | 28.59 | -1.28% | 5,433 |
| Apr 10, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.99% | 3,038 |
| Apr 9, 2026 | 29.92 | 29.92 | 28.68 | 28.68 | 28.68 | -1.80% | 1,075 |
| Apr 8, 2026 | 30.72 | 30.72 | 28.79 | 29.20 | 29.20 | 1.42% | 15,889 |
| Apr 7, 2026 | 27.66 | 28.80 | 27.66 | 28.80 | 28.80 | 1.72% | 718 |
| Apr 6, 2026 | 28.05 | 28.31 | 28.05 | 28.31 | 28.31 | -0.46% | 1,219 |
| Apr 2, 2026 | 26.03 | 28.44 | 26.03 | 28.44 | 28.44 | 0.40% | 516 |
| Apr 1, 2026 | 28.03 | 29.50 | 28.03 | 28.33 | 28.33 | 5.78% | 2,532 |
| Mar 31, 2026 | 25.37 | 26.90 | 25.02 | 26.78 | 26.78 | 16.71% | 7,878 |
| Mar 30, 2026 | 26.25 | 26.34 | 22.61 | 22.94 | 22.94 | -7.96% | 11,667 |
| Mar 27, 2026 | 23.68 | 25.70 | 23.68 | 24.93 | 24.93 | 8.05% | 18,140 |
| Mar 26, 2026 | 24.07 | 24.13 | 23.07 | 23.07 | 23.07 | -13.29% | 4,348 |
| Mar 25, 2026 | 28.44 | 28.44 | 26.56 | 26.61 | 26.61 | 4.98% | 4,662 |