Tradr 2X Long PATH Daily ETF (PATX)
BATS: PATX · Real-Time Price · USD
11.90
-0.52 (-4.19%)
At close: Aug 5, 2026, 4:00 PM EDT
11.90
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
PATX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 12.83 | 12.83 | 11.89 | 11.91 | 11.91 | -4.11% | 1,356 |
| Aug 4, 2026 | 10.68 | 12.42 | 10.68 | 12.42 | 12.42 | 15.53% | 56,040 |
| Aug 3, 2026 | 10.49 | 10.93 | 10.49 | 10.75 | 10.75 | 5.60% | 41,604 |
| Jul 31, 2026 | 9.28 | 10.25 | 9.28 | 10.18 | 10.18 | 5.71% | 871 |
| Jul 30, 2026 | 9.37 | 9.70 | 8.56 | 9.63 | 9.63 | -3.26% | 24,345 |
| Jul 29, 2026 | 9.36 | 10.28 | 9.36 | 9.96 | 9.96 | 6.02% | 43,379 |
| Jul 28, 2026 | 8.63 | 9.44 | 8.29 | 9.39 | 9.39 | 9.82% | 45,877 |
| Jul 27, 2026 | 8.05 | 8.62 | 7.89 | 8.55 | 8.55 | 14.00% | 30,689 |
| Jul 24, 2026 | 6.83 | 7.67 | 6.83 | 7.50 | 7.50 | 12.78% | 118,899 |
| Jul 23, 2026 | 7.45 | 7.65 | 6.64 | 6.65 | 6.65 | -9.28% | 93,808 |
| Jul 22, 2026 | 9.21 | 9.21 | 6.81 | 7.33 | 7.33 | -22.52% | 402,425 |
| Jul 21, 2026 | 9.31 | 10.08 | 9.09 | 9.46 | 9.46 | -1.66% | 125,775 |
| Jul 20, 2026 | 9.20 | 10.24 | 9.07 | 9.62 | 9.62 | 0.73% | 174,785 |
| Jul 17, 2026 | 9.47 | 10.00 | 9.30 | 9.55 | 9.55 | 0.95% | 37,882 |
| Jul 16, 2026 | 9.24 | 9.58 | 8.53 | 9.46 | 9.46 | 1.61% | 20,064 |
| Jul 15, 2026 | 9.40 | 10.00 | 9.18 | 9.31 | 9.31 | 0.22% | 96,461 |
| Jul 14, 2026 | 8.40 | 9.58 | 8.18 | 9.29 | 9.29 | 0.76% | 188,214 |
| Jul 13, 2026 | 8.79 | 9.55 | 8.79 | 9.22 | 9.22 | 3.36% | 70,066 |
| Jul 10, 2026 | 9.48 | 9.75 | 8.73 | 8.92 | 8.92 | -1.98% | 16,702 |
| Jul 9, 2026 | 8.02 | 9.18 | 7.82 | 9.10 | 9.10 | 6.93% | 58,053 |
| Jul 8, 2026 | 8.38 | 8.69 | 8.29 | 8.51 | 8.51 | -4.17% | 42,120 |
| Jul 7, 2026 | 9.54 | 9.71 | 8.83 | 8.88 | 8.88 | -2.95% | 51,955 |
| Jul 6, 2026 | 8.52 | 9.86 | 8.52 | 9.15 | 9.15 | 1.33% | 111,724 |
| Jul 2, 2026 | 8.39 | 9.10 | 8.38 | 9.03 | 9.03 | 3.56% | 21,970 |
| Jul 1, 2026 | 8.24 | 9.23 | 8.13 | 8.72 | 8.72 | 11.79% | 134,083 |
| Jun 30, 2026 | 7.28 | 8.03 | 7.28 | 7.80 | 7.80 | 3.45% | 53,171 |
| Jun 29, 2026 | 7.69 | 7.85 | 7.40 | 7.54 | 7.54 | 2.86% | 100,462 |
| Jun 26, 2026 | 6.49 | 7.40 | 6.49 | 7.33 | 7.33 | 11.57% | 38,703 |
| Jun 25, 2026 | 6.84 | 7.05 | 6.55 | 6.57 | 6.57 | -7.46% | 68,715 |
| Jun 24, 2026 | 6.84 | 7.44 | 6.84 | 7.10 | 7.10 | 3.05% | 44,840 |
| Jun 23, 2026 | 6.97 | 7.18 | 6.83 | 6.89 | 6.89 | 0.58% | 47,353 |
| Jun 22, 2026 | 6.98 | 7.34 | 6.68 | 6.85 | 6.85 | -2.97% | 57,422 |
| Jun 18, 2026 | 6.92 | 7.16 | 6.55 | 7.06 | 7.06 | 0.57% | 42,616 |
| Jun 17, 2026 | 7.21 | 7.77 | 6.99 | 7.02 | 7.02 | -5.14% | 40,021 |
| Jun 16, 2026 | 7.73 | 7.84 | 7.18 | 7.40 | 7.40 | -5.49% | 27,423 |
| Jun 15, 2026 | 7.75 | 8.18 | 7.71 | 7.83 | 7.83 | 5.38% | 35,363 |
| Jun 12, 2026 | 7.49 | 7.49 | 6.80 | 7.43 | 7.43 | -2.49% | 92,291 |
| Jun 11, 2026 | 7.29 | 7.71 | 7.28 | 7.62 | 7.62 | -1.17% | 39,154 |
| Jun 10, 2026 | 7.30 | 8.00 | 7.20 | 7.71 | 7.71 | -0.26% | 76,628 |
| Jun 9, 2026 | 8.14 | 8.46 | 7.10 | 7.73 | 7.73 | -7.65% | 103,296 |
| Jun 8, 2026 | 8.44 | 8.50 | 8.04 | 8.37 | 8.37 | -1.76% | 59,440 |
| Jun 5, 2026 | 9.17 | 9.47 | 8.19 | 8.52 | 8.52 | -7.09% | 126,996 |
| Jun 4, 2026 | 9.33 | 9.90 | 8.83 | 9.17 | 9.17 | 0.44% | 92,275 |
| Jun 3, 2026 | 9.96 | 9.96 | 8.92 | 9.13 | 9.13 | -8.52% | 120,069 |
| Jun 2, 2026 | 10.36 | 10.91 | 9.35 | 9.98 | 9.98 | -14.77% | 212,071 |
| Jun 1, 2026 | 9.82 | 11.82 | 9.80 | 11.71 | 11.71 | 24.84% | 403,829 |
| May 29, 2026 | 8.00 | 9.91 | 7.45 | 9.38 | 9.38 | 0.64% | 359,313 |
| May 28, 2026 | 9.08 | 10.03 | 8.75 | 9.32 | 9.32 | 8.44% | 832,270 |
| May 27, 2026 | 8.72 | 9.02 | 8.37 | 8.60 | 8.59 | 0.52% | 228,644 |
| May 26, 2026 | 8.35 | 8.90 | 8.00 | 8.55 | 8.55 | 3.14% | 81,501 |