Tradr 2X Long PATH Daily ETF (PATX)
BATS: PATX · Real-Time Price · USD
7.63
+0.38 (5.24%)
Apr 24, 2026, 4:00 PM EDT - Market closed
PATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 75,338 |
| 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 |
| 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 |