Tradr 2X Long OPEN Daily ETF (OPEX)
BATS: OPEX · Real-Time Price · USD
16.55
-4.46 (-21.23%)
At close: Jun 5, 2026, 4:00 PM EDT
16.55
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
OPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.40 | 20.40 | 16.40 | 16.55 | 16.55 | -21.23% | 113,816 |
| Jun 4, 2026 | 20.44 | 22.74 | 20.44 | 21.01 | 21.01 | 4.27% | 51,081 |
| Jun 3, 2026 | 23.70 | 23.82 | 20.06 | 20.15 | 20.15 | -21.87% | 86,654 |
| Jun 2, 2026 | 24.80 | 27.80 | 23.32 | 25.79 | 25.79 | 4.12% | 153,647 |
| Jun 1, 2026 | 23.28 | 26.54 | 22.75 | 24.77 | 24.77 | 10.04% | 148,546 |
| May 29, 2026 | 22.50 | 23.32 | 21.38 | 22.51 | 22.51 | -1.36% | 76,078 |
| May 28, 2026 | 19.85 | 24.11 | 18.67 | 22.82 | 22.82 | 13.25% | 121,687 |
| May 27, 2026 | 19.40 | 22.05 | 19.40 | 20.15 | 20.15 | 11.63% | 147,802 |
| May 26, 2026 | 18.84 | 20.29 | 18.00 | 18.05 | 18.05 | -2.22% | 59,324 |
| May 22, 2026 | 18.69 | 19.08 | 17.75 | 18.46 | 18.46 | -1.82% | 41,631 |
| May 21, 2026 | 17.15 | 19.05 | 16.29 | 18.80 | 18.80 | 8.82% | 53,099 |
| May 20, 2026 | 16.60 | 17.68 | 16.04 | 17.28 | 17.28 | 4.65% | 32,998 |
| May 19, 2026 | 15.55 | 16.56 | 15.50 | 16.51 | 16.51 | 1.08% | 19,776 |
| May 18, 2026 | 17.37 | 17.37 | 15.55 | 16.33 | 16.33 | -4.37% | 84,100 |
| May 15, 2026 | 17.30 | 17.86 | 16.51 | 17.08 | 17.08 | -4.98% | 54,283 |
| May 14, 2026 | 18.74 | 19.62 | 17.90 | 17.98 | 17.98 | -5.64% | 43,732 |
| May 13, 2026 | 19.59 | 21.19 | 18.64 | 19.05 | 19.05 | -4.99% | 62,381 |
| May 12, 2026 | 20.82 | 21.41 | 19.08 | 20.05 | 20.05 | -4.98% | 45,626 |
| May 11, 2026 | 21.15 | 22.07 | 20.22 | 21.10 | 21.10 | -8.26% | 73,186 |
| May 8, 2026 | 26.60 | 27.27 | 20.81 | 23.00 | 23.00 | -11.15% | 158,722 |
| May 7, 2026 | 28.45 | 28.45 | 25.66 | 25.89 | 25.89 | -5.11% | 104,078 |
| May 6, 2026 | 25.44 | 28.56 | 25.30 | 27.28 | 27.28 | 9.12% | 84,299 |
| May 5, 2026 | 24.48 | 25.51 | 22.80 | 25.00 | 25.00 | 3.73% | 51,277 |
| May 4, 2026 | 26.35 | 26.35 | 23.83 | 24.10 | 24.10 | -11.04% | 58,214 |
| May 1, 2026 | 26.47 | 28.49 | 26.20 | 27.09 | 27.09 | 2.69% | 33,608 |
| Apr 30, 2026 | 29.16 | 29.16 | 23.98 | 26.38 | 26.38 | -8.86% | 65,950 |
| Apr 29, 2026 | 27.21 | 29.71 | 24.84 | 28.95 | 28.95 | 4.31% | 36,939 |
| Apr 28, 2026 | 26.96 | 29.50 | 26.19 | 27.75 | 27.75 | 1.35% | 36,103 |
| Apr 27, 2026 | 28.70 | 30.20 | 26.90 | 27.38 | 27.38 | -3.42% | 37,759 |
| Apr 24, 2026 | 26.51 | 28.77 | 25.06 | 28.35 | 28.35 | 12.50% | 71,604 |
| Apr 23, 2026 | 26.00 | 26.64 | 23.32 | 25.20 | 25.20 | -9.52% | 64,215 |
| Apr 22, 2026 | 30.28 | 30.28 | 25.85 | 27.85 | 27.85 | -0.36% | 92,717 |
| Apr 21, 2026 | 27.89 | 33.18 | 27.43 | 27.95 | 27.95 | 3.17% | 136,068 |
| Apr 20, 2026 | 25.80 | 27.12 | 25.10 | 27.09 | 27.09 | 2.30% | 30,225 |
| Apr 17, 2026 | 26.91 | 28.50 | 25.80 | 26.48 | 26.48 | 0.34% | 67,085 |
| Apr 16, 2026 | 23.96 | 26.40 | 23.26 | 26.39 | 26.39 | 18.93% | 68,418 |
| Apr 15, 2026 | 19.74 | 22.26 | 19.74 | 22.19 | 22.19 | 13.21% | 25,906 |
| Apr 14, 2026 | 18.84 | 19.93 | 18.40 | 19.60 | 19.60 | 8.77% | 26,239 |
| Apr 13, 2026 | 17.65 | 18.22 | 16.27 | 18.02 | 18.02 | 1.18% | 32,757 |
| Apr 10, 2026 | 18.20 | 19.88 | 17.80 | 17.81 | 17.81 | -0.50% | 32,896 |
| Apr 9, 2026 | 20.32 | 20.32 | 17.76 | 17.90 | 17.90 | -14.35% | 59,456 |
| Apr 8, 2026 | 23.18 | 23.50 | 20.57 | 20.90 | 20.90 | 4.29% | 52,935 |
| Apr 7, 2026 | 19.68 | 20.04 | 18.68 | 20.04 | 20.04 | -1.47% | 16,003 |
| Apr 6, 2026 | 22.23 | 22.42 | 19.96 | 20.34 | 20.34 | -5.35% | 33,895 |
| Apr 2, 2026 | 18.70 | 21.97 | 18.61 | 21.49 | 21.49 | 5.19% | 50,533 |
| Apr 1, 2026 | 22.16 | 22.23 | 20.09 | 20.43 | 20.43 | -3.18% | 16,820 |
| Mar 31, 2026 | 20.33 | 21.58 | 19.43 | 21.10 | 21.10 | 10.88% | 28,819 |
| Mar 30, 2026 | 22.81 | 22.81 | 18.81 | 19.03 | 19.03 | -16.24% | 34,567 |
| Mar 27, 2026 | 22.24 | 22.89 | 21.24 | 22.72 | 22.72 | -4.24% | 66,774 |
| Mar 26, 2026 | 24.60 | 26.25 | 23.53 | 23.73 | 23.73 | -8.88% | 24,324 |