Tradr 2X Long PATH Daily ETF (PATX)
BATS: PATX · Real-Time Price · USD
8.52
-0.65 (-7.09%)
At close: Jun 5, 2026, 4:00 PM EDT
8.52
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
PATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.17 | 9.47 | 8.23 | 8.52 | 8.52 | -7.09% | 5,803 |
| Jun 4, 2026 | 9.33 | 9.90 | 8.83 | 9.17 | 9.17 | 0.44% | 91,682 |
| Jun 3, 2026 | 9.96 | 9.96 | 8.92 | 9.13 | 9.13 | -8.52% | 120,069 |
| Jun 2, 2026 | 11.42 | 11.42 | 9.35 | 9.98 | 9.98 | -14.77% | 29,949 |
| Jun 1, 2026 | 9.97 | 11.76 | 9.80 | 11.71 | 11.71 | 24.84% | 44,697 |
| May 29, 2026 | 8.72 | 9.90 | 7.50 | 9.38 | 9.38 | 0.64% | 33,119 |
| 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% | 226,007 |
| May 26, 2026 | 8.35 | 8.90 | 8.00 | 8.55 | 8.55 | 3.14% | 81,501 |
| May 22, 2026 | 7.70 | 8.53 | 7.70 | 8.29 | 8.29 | 7.80% | 68,564 |
| May 21, 2026 | 7.75 | 7.79 | 7.32 | 7.69 | 7.69 | -4.59% | 92,266 |
| May 20, 2026 | 7.54 | 8.06 | 7.11 | 8.06 | 8.06 | 4.13% | 73,213 |
| May 19, 2026 | 8.14 | 8.82 | 7.55 | 7.74 | 7.74 | -2.03% | 130,796 |
| May 18, 2026 | 7.31 | 8.15 | 7.06 | 7.90 | 7.90 | 7.63% | 114,813 |
| May 15, 2026 | 6.54 | 7.60 | 6.53 | 7.34 | 7.34 | 11.89% | 156,213 |
| 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 | 2.54% | 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 |