Tradr 2X Long PATH Daily ETF (PATX)
BATS: PATX · Real-Time Price · USD
9.20
-0.10 (-1.08%)
Apr 6, 2026, 4:00 PM EDT - Market closed
PATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 9.24 | 9.27 | 8.98 | 9.20 | 9.20 | -1.08% | 6,684 |
| Apr 2, 2026 | 8.89 | 9.30 | 8.54 | 9.30 | 9.30 | 3.33% | 13,965 |
| Apr 1, 2026 | 9.27 | 9.27 | 8.60 | 9.00 | 9.00 | -1.21% | 19,532 |
| Mar 31, 2026 | 8.92 | 9.19 | 8.84 | 9.11 | 9.11 | 4.35% | 13,835 |
| Mar 30, 2026 | 8.49 | 9.23 | 8.49 | 8.73 | 8.73 | 3.56% | 43,155 |
| Mar 27, 2026 | 8.83 | 8.84 | 8.25 | 8.43 | 8.43 | -7.36% | 31,842 |
| Mar 26, 2026 | 8.80 | 9.22 | 8.73 | 9.10 | 9.10 | 2.25% | 42,303 |
| Mar 25, 2026 | 9.42 | 9.54 | 8.54 | 8.90 | 8.90 | -1.11% | 109,777 |
| Mar 24, 2026 | 10.00 | 10.00 | 8.85 | 9.00 | 9.00 | -18.18% | 123,655 |
| Mar 23, 2026 | 10.99 | 11.22 | 10.50 | 11.00 | 11.00 | 1.01% | 29,625 |
| Mar 20, 2026 | 11.19 | 11.43 | 10.48 | 10.89 | 10.89 | -2.94% | 26,403 |
| Mar 19, 2026 | 11.18 | 12.00 | 10.95 | 11.22 | 11.22 | -4.59% | 51,316 |
| Mar 18, 2026 | 10.42 | 11.96 | 10.41 | 11.76 | 11.76 | 8.69% | 59,950 |
| Mar 17, 2026 | 10.11 | 10.98 | 10.11 | 10.82 | 10.82 | 6.29% | 38,892 |
| Mar 16, 2026 | 10.06 | 10.61 | 9.99 | 10.18 | 10.18 | 1.09% | 82,376 |
| Mar 13, 2026 | 9.94 | 11.12 | 9.81 | 10.07 | 10.07 | 3.28% | 212,092 |
| Mar 12, 2026 | 9.15 | 10.89 | 8.71 | 9.75 | 9.75 | -16.38% | 706,936 |
| Mar 11, 2026 | 11.29 | 11.79 | 10.44 | 11.66 | 11.66 | 12.01% | 479,650 |
| Mar 10, 2026 | 11.10 | 11.10 | 9.88 | 10.41 | 10.41 | -5.36% | 129,468 |
| Mar 9, 2026 | 10.70 | 11.05 | 10.50 | 11.00 | 11.00 | 1.29% | 83,601 |
| Mar 6, 2026 | 10.28 | 10.86 | 9.76 | 10.86 | 10.86 | 5.23% | 28,754 |
| Mar 5, 2026 | 9.35 | 10.67 | 9.35 | 10.32 | 10.32 | 8.75% | 47,584 |
| Mar 4, 2026 | 9.58 | 9.83 | 9.38 | 9.49 | 9.49 | 0.32% | 38,969 |
| Mar 3, 2026 | 8.39 | 9.83 | 8.18 | 9.46 | 9.46 | 6.65% | 55,221 |
| Mar 2, 2026 | 8.43 | 9.08 | 8.43 | 8.87 | 8.87 | -0.78% | 41,251 |
| Feb 27, 2026 | 8.35 | 9.08 | 8.13 | 8.94 | 8.94 | 0.11% | 66,038 |
| Feb 26, 2026 | 7.99 | 8.96 | 7.99 | 8.93 | 8.93 | 15.97% | 102,021 |
| Feb 25, 2026 | 8.12 | 8.12 | 7.15 | 7.70 | 7.70 | -3.75% | 84,840 |
| Feb 24, 2026 | 7.78 | 8.45 | 7.76 | 8.00 | 8.00 | -0.74% | 37,354 |
| Feb 23, 2026 | 8.77 | 8.77 | 7.87 | 8.06 | 8.06 | -11.72% | 47,589 |
| Feb 20, 2026 | 9.73 | 10.52 | 9.13 | 9.13 | 9.13 | -8.15% | 22,483 |
| Feb 19, 2026 | 9.86 | 9.94 | 9.43 | 9.94 | 9.94 | 2.48% | 10,548 |
| Feb 18, 2026 | 9.46 | 10.33 | 9.46 | 9.70 | 9.70 | 3.07% | 54,227 |
| Feb 17, 2026 | 10.10 | 10.10 | 8.86 | 9.41 | 9.41 | -6.74% | 18,728 |
| Feb 13, 2026 | 10.16 | 10.69 | 9.99 | 10.09 | 10.09 | 1.75% | 18,234 |
| Feb 12, 2026 | 10.84 | 10.84 | 9.70 | 9.92 | 9.92 | -8.19% | 38,288 |
| Feb 11, 2026 | 13.67 | 13.67 | 10.45 | 10.80 | 10.80 | -20.18% | 82,496 |
| Feb 10, 2026 | 13.70 | 14.28 | 13.42 | 13.53 | 13.53 | -0.81% | 44,070 |
| Feb 9, 2026 | 13.51 | 14.08 | 12.79 | 13.64 | 13.64 | 1.66% | 37,961 |
| Feb 6, 2026 | 11.93 | 13.42 | 11.90 | 13.42 | 13.42 | 14.09% | 47,078 |
| Feb 5, 2026 | 11.88 | 12.33 | 11.42 | 11.76 | 11.76 | -5.33% | 31,216 |
| Feb 4, 2026 | 11.49 | 12.67 | 11.03 | 12.42 | 12.42 | 4.12% | 42,394 |
| Feb 3, 2026 | 12.80 | 12.80 | 11.37 | 11.93 | 11.93 | -5.85% | 131,641 |
| Feb 2, 2026 | 13.10 | 13.50 | 12.63 | 12.67 | 12.67 | -1.39% | 27,470 |
| Jan 30, 2026 | 14.30 | 14.30 | 12.80 | 12.85 | 12.85 | -9.84% | 28,269 |
| Jan 29, 2026 | 15.84 | 15.84 | 13.88 | 14.25 | 14.25 | -12.67% | 32,181 |
| Jan 28, 2026 | 17.40 | 17.60 | 16.32 | 16.32 | 16.32 | -2.69% | 18,650 |
| Jan 27, 2026 | 18.45 | 18.45 | 16.26 | 16.77 | 16.77 | -8.35% | 46,994 |
| Jan 26, 2026 | 18.26 | 19.45 | 18.26 | 18.30 | 18.30 | 1.67% | 10,937 |
| Jan 23, 2026 | 19.02 | 19.63 | 18.00 | 18.00 | 18.00 | -4.26% | 29,771 |