Tradr 2X Long OPEN Daily ETF (OPEX)
BATS: OPEX · Real-Time Price · USD
8.65
-0.59 (-6.34%)
Feb 25, 2026, 4:00 PM EST - Market closed
OPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.22 | 9.75 | 8.51 | 8.76 | - | -5.15% | 312,095 |
| Feb 24, 2026 | 8.09 | 9.23 | 7.68 | 9.23 | 9.23 | 14.80% | 47,452 |
| Feb 23, 2026 | 8.56 | 10.25 | 7.55 | 8.04 | 8.04 | -10.07% | 122,371 |
| Feb 20, 2026 | 10.39 | 10.88 | 8.04 | 8.94 | 8.94 | 14.62% | 1,210,664 |
| Feb 19, 2026 | 7.28 | 8.33 | 7.20 | 7.80 | 7.80 | 1.17% | 765,575 |
| Feb 18, 2026 | 6.97 | 8.07 | 6.83 | 7.71 | 7.71 | 13.38% | 351,601 |
| Feb 17, 2026 | 6.89 | 7.14 | 6.57 | 6.80 | 6.80 | -5.82% | 165,638 |
| Feb 13, 2026 | 7.10 | 7.62 | 6.76 | 7.22 | 7.22 | 3.44% | 101,887 |
| Feb 12, 2026 | 8.19 | 8.19 | 6.65 | 6.98 | 6.98 | -14.88% | 209,481 |
| Feb 11, 2026 | 8.21 | 8.40 | 7.82 | 8.20 | 8.20 | 0.24% | 112,850 |
| Feb 10, 2026 | 9.35 | 9.45 | 8.03 | 8.18 | 8.18 | -10.01% | 143,019 |
| Feb 9, 2026 | 8.95 | 9.25 | 8.15 | 9.09 | 9.09 | 3.65% | 156,264 |
| Feb 6, 2026 | 8.42 | 9.33 | 8.30 | 8.77 | 8.77 | 5.41% | 171,108 |
| Feb 5, 2026 | 8.59 | 9.60 | 8.09 | 8.32 | 8.32 | -12.42% | 173,990 |
| Feb 4, 2026 | 9.40 | 9.55 | 8.00 | 9.50 | 9.50 | -4.33% | 198,618 |
| Feb 3, 2026 | 8.92 | 10.22 | 8.55 | 9.93 | 9.93 | 14.27% | 242,103 |
| Feb 2, 2026 | 9.66 | 9.85 | 8.63 | 8.69 | 8.69 | -13.88% | 152,286 |
| Jan 30, 2026 | 11.34 | 11.86 | 9.64 | 10.09 | 10.09 | -15.07% | 262,811 |
| Jan 29, 2026 | 12.51 | 12.56 | 11.49 | 11.88 | 11.88 | -6.90% | 227,127 |
| Jan 28, 2026 | 12.85 | 13.00 | 12.09 | 12.76 | 12.76 | -1.62% | 313,136 |
| Jan 27, 2026 | 13.05 | 13.60 | 12.56 | 12.97 | 12.97 | -1.97% | 181,428 |
| Jan 26, 2026 | 13.51 | 14.04 | 12.97 | 13.23 | 13.23 | -5.09% | 173,022 |
| Jan 23, 2026 | 15.56 | 15.63 | 13.63 | 13.94 | 13.94 | -12.38% | 374,879 |
| Jan 22, 2026 | 16.87 | 17.53 | 15.60 | 15.91 | 15.91 | -0.87% | 158,146 |
| Jan 21, 2026 | 15.97 | 16.66 | 15.07 | 16.05 | 16.05 | 1.58% | 239,147 |
| Jan 20, 2026 | 15.08 | 16.46 | 15.04 | 15.80 | 15.80 | -7.93% | 362,385 |
| Jan 16, 2026 | 15.60 | 18.31 | 15.43 | 17.16 | 17.16 | 12.16% | 466,181 |
| Jan 15, 2026 | 17.52 | 17.52 | 14.92 | 15.30 | 15.30 | -10.42% | 248,110 |
| Jan 14, 2026 | 17.60 | 17.60 | 15.76 | 17.08 | 17.08 | -3.94% | 280,763 |
| Jan 13, 2026 | 19.21 | 19.22 | 17.72 | 17.78 | 17.78 | -9.10% | 418,863 |
| Jan 12, 2026 | 19.54 | 20.50 | 18.70 | 19.56 | 19.56 | -6.86% | 431,825 |
| Jan 9, 2026 | 19.97 | 24.00 | 19.96 | 21.00 | 21.00 | 28.60% | 1,285,266 |
| Jan 8, 2026 | 15.65 | 17.84 | 15.23 | 16.33 | 16.33 | 9.45% | 619,219 |
| Jan 7, 2026 | 19.40 | 19.40 | 14.41 | 14.92 | 14.92 | -23.60% | 822,103 |
| Jan 6, 2026 | 17.17 | 19.80 | 16.12 | 19.53 | 19.53 | 18.94% | 422,412 |
| Jan 5, 2026 | 15.23 | 16.42 | 14.74 | 16.42 | 16.42 | 8.96% | 301,941 |
| Jan 2, 2026 | 14.53 | 15.43 | 14.04 | 15.07 | 15.07 | 6.88% | 208,324 |
| Dec 31, 2025 | 14.03 | 14.75 | 13.78 | 14.10 | 14.10 | 0.86% | 90,938 |
| Dec 30, 2025 | 13.79 | 14.19 | 13.11 | 13.98 | 13.98 | 0.36% | 211,144 |
| Dec 29, 2025 | 14.21 | 15.00 | 13.93 | 13.93 | 13.93 | -7.26% | 180,505 |
| Dec 26, 2025 | 16.09 | 16.10 | 14.87 | 15.02 | 15.02 | -8.13% | 213,825 |
| Dec 24, 2025 | 16.20 | 16.45 | 15.54 | 16.35 | 16.35 | 0.49% | 110,574 |
| Dec 23, 2025 | 16.82 | 17.32 | 15.96 | 16.27 | 16.27 | -5.19% | 124,620 |
| Dec 22, 2025 | 17.96 | 19.00 | 16.91 | 17.16 | 17.16 | 1.96% | 282,177 |
| Dec 19, 2025 | 16.64 | 17.15 | 16.08 | 16.83 | 16.83 | 1.57% | 228,622 |
| Dec 18, 2025 | 17.06 | 18.00 | 16.28 | 16.57 | 16.57 | 5.61% | 266,406 |
| Dec 17, 2025 | 19.12 | 19.87 | 15.53 | 15.69 | 15.69 | -17.59% | 208,830 |
| Dec 16, 2025 | 18.03 | 19.48 | 17.45 | 19.04 | 19.04 | 8.00% | 206,269 |
| Dec 15, 2025 | 18.99 | 18.99 | 16.51 | 17.63 | 17.63 | -3.87% | 256,740 |
| Dec 12, 2025 | 21.31 | 22.20 | 18.18 | 18.34 | 18.34 | -13.57% | 217,789 |