Tradr 2X Long OPEN Daily ETF (OPEX)
BATS: OPEX · Real-Time Price · USD
9.21
+0.86 (10.30%)
At close: Aug 25, 2026, 4:00 PM EDT
9.21
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
OPEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.70 | 9.20 | 8.57 | 9.09 | 9.09 | 8.86% | 11,326 |
| 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% | 40,297 |
| 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 |
| Jul 23, 2026 | 14.40 | 14.40 | 11.02 | 11.35 | 11.35 | -24.58% | 495,541 |
| Jul 22, 2026 | 15.74 | 15.74 | 14.77 | 15.05 | 15.05 | -4.44% | 68,399 |
| Jul 21, 2026 | 15.87 | 15.93 | 14.30 | 15.75 | 15.75 | 0.90% | 60,112 |
| Jul 20, 2026 | 15.77 | 16.01 | 14.54 | 15.61 | 15.61 | -2.38% | 110,800 |
| Jul 17, 2026 | 15.79 | 16.38 | 14.80 | 15.99 | 15.99 | -2.50% | 222,588 |
| Jul 16, 2026 | 17.62 | 18.04 | 16.02 | 16.40 | 16.40 | -7.29% | 64,179 |
| Jul 15, 2026 | 17.01 | 18.72 | 16.42 | 17.69 | 17.69 | 7.60% | 58,467 |
| Jul 14, 2026 | 16.21 | 16.96 | 15.60 | 16.44 | 16.44 | 3.55% | 146,096 |
| Jul 13, 2026 | 17.95 | 17.95 | 15.53 | 15.88 | 15.88 | -11.89% | 122,846 |
| Jul 10, 2026 | 23.42 | 24.10 | 18.00 | 18.02 | 18.02 | -19.75% | 174,434 |
| Jul 9, 2026 | 18.99 | 23.07 | 18.99 | 22.46 | 22.46 | 20.27% | 117,312 |
| Jul 8, 2026 | 17.95 | 18.67 | 16.56 | 18.67 | 18.67 | -0.59% | 85,550 |
| Jul 7, 2026 | 21.08 | 21.81 | 18.48 | 18.78 | 18.78 | -11.12% | 65,756 |
| Jul 6, 2026 | 19.93 | 23.00 | 19.27 | 21.13 | 21.13 | 6.71% | 111,831 |
| Jul 2, 2026 | 20.21 | 21.82 | 18.59 | 19.80 | 19.80 | -1.35% | 113,948 |
| Jul 1, 2026 | 18.07 | 21.28 | 17.12 | 20.07 | 20.07 | 13.58% | 196,086 |
| Jun 30, 2026 | 18.16 | 18.56 | 17.17 | 17.67 | 17.67 | 1.44% | 55,482 |
| Jun 29, 2026 | 15.62 | 17.62 | 15.17 | 17.42 | 17.42 | 8.88% | 74,913 |
| Jun 26, 2026 | 14.56 | 16.58 | 14.56 | 16.00 | 16.00 | 4.23% | 90,016 |
| Jun 25, 2026 | 15.59 | 16.31 | 14.79 | 15.35 | 15.35 | 1.72% | 64,662 |
| Jun 24, 2026 | 14.75 | 16.44 | 14.75 | 15.09 | 15.09 | 2.27% | 75,068 |
| Jun 23, 2026 | 14.85 | 15.62 | 14.76 | 14.76 | 14.76 | -4.00% | 28,032 |
| Jun 22, 2026 | 16.15 | 16.77 | 15.18 | 15.37 | 15.37 | -7.69% | 51,742 |
| Jun 18, 2026 | 17.12 | 17.55 | 16.57 | 16.65 | 16.65 | 0.85% | 47,478 |
| Jun 17, 2026 | 18.73 | 19.80 | 16.51 | 16.51 | 16.51 | -13.29% | 143,189 |
| Jun 16, 2026 | 18.23 | 21.15 | 18.22 | 19.04 | 19.04 | 6.43% | 77,212 |
| Jun 15, 2026 | 17.95 | 19.51 | 17.62 | 17.89 | 17.89 | 9.15% | 90,833 |