Tradr 2X Long OPEN Daily ETF (OPEX)
BATS: OPEX · Real-Time Price · USD
3.960
+0.100 (2.59%)
Oct 2, 2026, 4:00 PM EDT - Market closed
OPEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.29 | 4.29 | 3.95 | 3.96 | 3.96 | 2.59% | 71,541 |
| Oct 1, 2026 | 3.73 | 3.93 | 3.40 | 3.86 | 3.86 | 2.93% | 146,890 |
| Sep 30, 2026 | 3.85 | 3.95 | 3.74 | 3.75 | 3.75 | -1.57% | 37,208 |
| Sep 29, 2026 | 4.01 | 4.01 | 3.73 | 3.81 | 3.81 | -5.22% | 87,525 |
| Sep 28, 2026 | 4.29 | 4.29 | 3.97 | 4.02 | 4.02 | -10.30% | 144,958 |
| Sep 25, 2026 | 4.38 | 4.76 | 4.34 | 4.48 | 4.48 | 3.50% | 70,487 |
| Sep 24, 2026 | 4.64 | 4.66 | 4.33 | 4.33 | 4.33 | -4.63% | 63,968 |
| Sep 23, 2026 | 5.09 | 5.09 | 4.50 | 4.54 | 4.54 | -13.19% | 89,521 |
| Sep 22, 2026 | 5.22 | 5.33 | 5.08 | 5.23 | 5.23 | 7.39% | 46,190 |
| Sep 21, 2026 | 4.82 | 5.10 | 4.75 | 4.87 | 4.87 | 9.19% | 43,172 |
| Sep 18, 2026 | 4.57 | 4.65 | 4.37 | 4.46 | 4.46 | -1.76% | 118,194 |
| Sep 17, 2026 | 4.77 | 4.83 | 4.45 | 4.54 | 4.54 | -1.30% | 78,131 |
| Sep 16, 2026 | 4.86 | 4.88 | 4.40 | 4.60 | 4.60 | -5.15% | 132,581 |
| Sep 15, 2026 | 5.29 | 5.30 | 4.75 | 4.85 | 4.85 | -9.18% | 165,691 |
| Sep 14, 2026 | 5.38 | 5.73 | 5.33 | 5.34 | 5.34 | -1.11% | 53,727 |
| Sep 11, 2026 | 5.64 | 5.65 | 5.27 | 5.40 | 5.40 | -0.92% | 87,534 |
| Sep 10, 2026 | 5.66 | 5.79 | 5.39 | 5.45 | 5.45 | -12.80% | 165,202 |
| Sep 9, 2026 | 6.45 | 6.60 | 6.10 | 6.25 | 6.25 | -5.02% | 85,269 |
| Sep 8, 2026 | 6.80 | 6.90 | 6.58 | 6.58 | 6.58 | -5.19% | 40,607 |
| Sep 4, 2026 | 6.70 | 7.03 | 6.69 | 6.94 | 6.94 | 1.17% | 51,569 |
| Sep 3, 2026 | 7.18 | 7.29 | 6.77 | 6.86 | 6.86 | 1.78% | 56,806 |
| Sep 2, 2026 | 6.46 | 6.81 | 6.40 | 6.74 | 6.74 | 2.59% | 77,870 |
| Sep 1, 2026 | 6.75 | 6.91 | 6.47 | 6.57 | 6.57 | -9.45% | 74,902 |
| Aug 31, 2026 | 7.44 | 7.50 | 7.03 | 7.26 | 7.26 | -5.13% | 49,474 |
| Aug 28, 2026 | 8.12 | 8.31 | 7.65 | 7.65 | 7.65 | -5.58% | 69,267 |
| Aug 27, 2026 | 8.37 | 8.45 | 8.00 | 8.10 | 8.10 | -2.41% | 88,765 |
| Aug 26, 2026 | 9.08 | 9.08 | 8.28 | 8.30 | 8.30 | -9.88% | 42,719 |
| Aug 25, 2026 | 8.62 | 9.21 | 8.62 | 9.21 | 9.21 | 10.30% | 49,840 |
| Aug 24, 2026 | 8.73 | 9.07 | 8.30 | 8.35 | 8.35 | -6.18% | 49,121 |
| Aug 21, 2026 | 8.84 | 9.00 | 8.50 | 8.90 | 8.90 | 3.97% | 41,872 |
| Aug 20, 2026 | 8.95 | 8.95 | 8.39 | 8.56 | 8.56 | -7.06% | 93,391 |
| Aug 19, 2026 | 8.63 | 9.47 | 8.63 | 9.21 | 9.21 | 13.70% | 174,165 |
| Aug 18, 2026 | 8.57 | 8.88 | 8.10 | 8.10 | 8.10 | -11.48% | 87,474 |
| Aug 17, 2026 | 9.43 | 9.92 | 8.68 | 9.15 | 9.15 | -5.48% | 40,414 |
| Aug 14, 2026 | 9.75 | 10.14 | 9.38 | 9.68 | 9.68 | -0.05% | 55,690 |
| Aug 13, 2026 | 7.69 | 9.71 | 7.50 | 9.69 | 9.69 | 10.56% | 198,857 |
| Aug 12, 2026 | 9.27 | 9.38 | 8.65 | 8.76 | 8.76 | -6.81% | 36,911 |
| Aug 11, 2026 | 8.92 | 9.40 | 8.41 | 9.40 | 9.40 | 4.68% | 54,930 |
| Aug 10, 2026 | 8.77 | 9.20 | 8.58 | 8.98 | 8.98 | 0.92% | 39,511 |
| Aug 7, 2026 | 8.92 | 9.39 | 8.90 | 8.90 | 8.90 | 2.57% | 104,754 |
| Aug 6, 2026 | 9.97 | 9.97 | 8.50 | 8.68 | 8.68 | -18.70% | 214,691 |
| Aug 5, 2026 | 11.10 | 11.57 | 10.34 | 10.67 | 10.67 | -17.03% | 127,316 |
| Aug 4, 2026 | 12.19 | 13.31 | 12.16 | 12.86 | 12.86 | 9.53% | 145,354 |
| Aug 3, 2026 | 11.03 | 12.18 | 11.03 | 11.74 | 11.74 | 9.52% | 64,549 |
| Jul 31, 2026 | 11.35 | 11.35 | 10.27 | 10.72 | 10.72 | -3.47% | 39,357 |
| Jul 30, 2026 | 10.35 | 11.20 | 9.86 | 11.11 | 11.10 | 9.73% | 86,440 |
| Jul 29, 2026 | 11.84 | 12.19 | 9.95 | 10.12 | 10.12 | -15.17% | 157,352 |
| Jul 28, 2026 | 10.82 | 12.02 | 10.51 | 11.93 | 11.93 | 7.28% | 88,351 |
| Jul 27, 2026 | 11.22 | 12.36 | 10.84 | 11.12 | 11.12 | 0.09% | 204,296 |
| Jul 24, 2026 | 11.64 | 12.15 | 10.95 | 11.11 | 11.11 | -2.11% | 139,876 |