Tradr 2X Long MPWR Daily ETF (MPWX)
BATS: MPWX · Real-Time Price · USD
16.30
-2.26 (-12.18%)
Jun 26, 2026, 1:30 PM EDT - Market open
MPWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.20 | 16.54 | 15.20 | 15.88 | - | -14.44% | 22,116 |
| Jun 25, 2026 | 19.66 | 19.68 | 16.84 | 18.56 | 18.56 | 1.48% | 24,127 |
| Jun 24, 2026 | 18.85 | 18.85 | 17.50 | 18.29 | 18.29 | 0.88% | 20,116 |
| Jun 23, 2026 | 18.51 | 19.68 | 17.60 | 18.13 | 18.13 | -14.46% | 34,278 |
| Jun 22, 2026 | 23.22 | 23.22 | 20.36 | 21.20 | 21.20 | -4.17% | 19,154 |
| Jun 18, 2026 | 21.20 | 22.29 | 21.14 | 22.12 | 22.12 | 16.04% | 43,039 |
| Jun 17, 2026 | 21.64 | 21.64 | 19.00 | 19.06 | 19.06 | -7.70% | 27,071 |
| Jun 16, 2026 | 25.68 | 25.68 | 20.65 | 20.65 | 20.65 | -17.86% | 46,985 |
| Jun 15, 2026 | 25.62 | 25.62 | 23.94 | 25.14 | 25.14 | 9.46% | 26,334 |
| Jun 12, 2026 | 22.65 | 23.42 | 22.60 | 22.97 | 22.97 | -0.92% | 14,247 |
| Jun 11, 2026 | 22.25 | 23.18 | 21.50 | 23.18 | 23.18 | 14.75% | 14,623 |
| Jun 10, 2026 | 21.50 | 22.52 | 20.09 | 20.20 | 20.20 | -6.91% | 17,144 |
| Jun 9, 2026 | 24.05 | 24.05 | 18.32 | 21.70 | 21.70 | -3.30% | 25,291 |
| Jun 8, 2026 | 22.95 | 23.26 | 21.54 | 22.44 | 22.44 | 9.10% | 15,880 |
| Jun 5, 2026 | 23.04 | 23.42 | 20.57 | 20.57 | 20.57 | -20.43% | 23,426 |
| Jun 4, 2026 | 25.67 | 26.19 | 23.92 | 25.85 | 25.85 | -4.62% | 32,842 |
| Jun 3, 2026 | 25.43 | 27.10 | 25.00 | 27.10 | 27.10 | 8.58% | 27,082 |
| Jun 2, 2026 | 23.60 | 24.96 | 23.55 | 24.96 | 24.96 | 9.81% | 40,058 |
| Jun 1, 2026 | 23.19 | 23.43 | 21.67 | 22.73 | 22.73 | -2.65% | 78,737 |
| May 29, 2026 | 25.27 | 26.09 | 23.35 | 23.35 | 23.35 | -9.88% | 13,403 |
| May 28, 2026 | 24.57 | 26.03 | 23.96 | 25.91 | 25.91 | 3.02% | 17,573 |
| May 27, 2026 | 28.00 | 28.00 | 24.10 | 25.15 | 25.15 | -4.89% | 25,393 |
| May 26, 2026 | 26.43 | 27.96 | 25.31 | 26.44 | 26.44 | 9.77% | 35,958 |
| May 22, 2026 | 23.09 | 24.33 | 23.09 | 24.09 | 24.09 | 3.57% | 27,591 |
| May 21, 2026 | 21.71 | 23.33 | 21.71 | 23.26 | 23.26 | 0.67% | 14,635 |
| May 20, 2026 | 21.65 | 23.11 | 21.03 | 23.11 | 23.10 | 11.69% | 13,060 |
| May 19, 2026 | 20.35 | 21.20 | 19.20 | 20.69 | 20.69 | -2.56% | 9,219 |
| May 18, 2026 | 22.50 | 22.50 | 20.59 | 21.23 | 21.23 | -8.48% | 11,530 |
| May 15, 2026 | 23.33 | 23.89 | 23.20 | 23.20 | 23.20 | -8.42% | 28,539 |
| May 14, 2026 | 25.52 | 26.12 | 25.00 | 25.33 | 25.33 | -4.02% | 30,054 |
| May 13, 2026 | 25.78 | 27.13 | 25.35 | 26.39 | 26.39 | 6.18% | 36,144 |
| May 12, 2026 | 24.46 | 24.97 | 22.84 | 24.86 | 24.86 | -7.25% | 20,293 |
| May 11, 2026 | 24.73 | 26.96 | 24.73 | 26.80 | 26.80 | 7.61% | 13,844 |
| May 8, 2026 | 25.34 | 25.34 | 24.44 | 24.90 | 24.90 | 2.74% | 10,209 |
| May 7, 2026 | 26.08 | 26.08 | 23.85 | 24.24 | 24.24 | -9.19% | 25,821 |
| May 6, 2026 | 24.42 | 26.70 | 23.87 | 26.69 | 26.69 | 8.95% | 16,197 |
| May 5, 2026 | 24.52 | 25.16 | 24.00 | 24.50 | 24.50 | 0.96% | 32,334 |
| May 4, 2026 | 25.07 | 25.07 | 23.49 | 24.27 | 24.27 | -0.22% | 19,874 |
| May 1, 2026 | 23.42 | 24.68 | 22.47 | 24.32 | 24.32 | -5.37% | 41,466 |
| Apr 30, 2026 | 23.46 | 25.70 | 23.46 | 25.70 | 25.70 | 12.50% | 81,183 |
| Apr 29, 2026 | 23.64 | 23.64 | 22.48 | 22.85 | 22.85 | 2.80% | 7,034 |
| Apr 28, 2026 | 22.70 | 23.37 | 21.86 | 22.22 | 22.22 | -10.64% | 13,579 |
| Apr 27, 2026 | 25.33 | 25.63 | 23.60 | 24.87 | 24.87 | -5.26% | 23,115 |