Tradr 2X Long PATH Daily ETF (PATX)
BATS: PATX · Real-Time Price · USD
7.34
+0.78 (11.89%)
May 15, 2026, 4:00 PM EDT - Market closed
PATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.54 | 7.60 | 6.53 | 7.34 | 7.34 | 11.89% | 144,033 |
| May 14, 2026 | 6.16 | 6.76 | 5.96 | 6.56 | 6.56 | 3.63% | 49,664 |
| May 13, 2026 | 6.98 | 6.98 | 6.08 | 6.33 | 6.33 | -10.34% | 132,665 |
| May 12, 2026 | 8.00 | 8.00 | 7.03 | 7.06 | 7.06 | -11.74% | 57,852 |
| May 11, 2026 | 8.29 | 8.45 | 8.00 | 8.00 | 8.00 | -2.21% | 20,055 |
| May 8, 2026 | 7.97 | 8.24 | 7.54 | 8.18 | 8.18 | -2.73% | 44,977 |
| May 7, 2026 | 8.27 | 8.68 | 8.27 | 8.41 | 8.41 | 7.41% | 58,566 |
| May 6, 2026 | 7.78 | 7.90 | 7.42 | 7.83 | 7.83 | -3.45% | 64,526 |
| May 5, 2026 | 8.32 | 8.32 | 7.73 | 8.11 | 8.11 | -2.23% | 38,053 |
| May 4, 2026 | 8.08 | 8.62 | 8.06 | 8.30 | 8.30 | 2.53% | 18,084 |
| May 1, 2026 | 8.36 | 8.36 | 7.54 | 8.09 | 8.09 | 7.41% | 34,684 |
| Apr 30, 2026 | 7.52 | 7.64 | 7.20 | 7.53 | 7.53 | -1.80% | 13,844 |
| Apr 29, 2026 | 7.70 | 7.91 | 7.55 | 7.67 | 7.67 | -3.76% | 6,882 |
| Apr 28, 2026 | 7.83 | 8.30 | 7.78 | 7.97 | 7.97 | 1.79% | 21,125 |
| Apr 27, 2026 | 7.87 | 7.95 | 7.45 | 7.83 | 7.83 | 2.62% | 47,868 |
| Apr 24, 2026 | 7.46 | 7.66 | 6.99 | 7.63 | 7.63 | 5.24% | 21,619 |
| Apr 23, 2026 | 7.90 | 7.90 | 6.99 | 7.25 | 7.25 | -14.50% | 92,525 |
| Apr 22, 2026 | 8.39 | 8.72 | 8.15 | 8.48 | 8.48 | 2.29% | 75,347 |
| Apr 21, 2026 | 8.29 | 9.08 | 8.09 | 8.29 | 8.29 | 3.37% | 55,232 |
| Apr 20, 2026 | 7.73 | 8.23 | 7.72 | 8.02 | 8.02 | 2.56% | 23,974 |
| Apr 17, 2026 | 8.56 | 8.56 | 7.57 | 7.82 | 7.82 | -3.69% | 41,162 |
| Apr 16, 2026 | 8.53 | 8.66 | 8.08 | 8.12 | 8.12 | 0.12% | 39,000 |
| Apr 15, 2026 | 7.39 | 8.15 | 7.30 | 8.11 | 8.11 | 11.71% | 38,682 |
| Apr 14, 2026 | 7.72 | 7.81 | 7.11 | 7.26 | 7.26 | -2.29% | 52,849 |
| Apr 13, 2026 | 6.50 | 7.43 | 6.41 | 7.43 | 7.43 | 16.46% | 42,259 |
| Apr 10, 2026 | 7.30 | 7.30 | 6.26 | 6.38 | 6.38 | -12.48% | 107,108 |
| Apr 9, 2026 | 7.98 | 7.98 | 6.93 | 7.29 | 7.29 | -7.37% | 138,866 |
| Apr 8, 2026 | 9.53 | 9.53 | 7.83 | 7.87 | 7.87 | -10.57% | 82,339 |
| Apr 7, 2026 | 9.19 | 9.19 | 8.80 | 8.80 | 8.80 | -4.35% | 3,947 |
| 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 |