Tradr 2X Long STX Daily ETF (STXX)
BATS: STXX · Real-Time Price · USD
33.93
-8.64 (-20.30%)
At close: Jul 16, 2026, 4:00 PM EDT
33.93
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
STXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 48.11 | 48.28 | 38.60 | 42.57 | 42.57 | -11.42% | 78,375 |
| Jul 14, 2026 | 50.09 | 50.69 | 47.12 | 48.06 | 48.06 | 4.39% | 37,943 |
| Jul 13, 2026 | 46.64 | 47.77 | 43.98 | 46.04 | 46.04 | -11.38% | 68,311 |
| Jul 10, 2026 | 46.00 | 53.50 | 46.00 | 51.95 | 51.95 | 4.55% | 70,669 |
| Jul 9, 2026 | 53.36 | 54.44 | 49.47 | 49.69 | 49.69 | 7.28% | 105,339 |
| Jul 8, 2026 | 43.00 | 46.57 | 42.09 | 46.32 | 46.32 | 7.72% | 55,371 |
| Jul 7, 2026 | 42.85 | 43.73 | 38.75 | 43.00 | 43.00 | -9.61% | 85,660 |
| Jul 6, 2026 | 46.90 | 49.15 | 45.60 | 47.57 | 47.57 | 12.06% | 67,539 |
| Jul 2, 2026 | 52.67 | 53.76 | 39.72 | 42.45 | 42.45 | -20.95% | 103,992 |
| Jul 1, 2026 | 53.15 | 58.99 | 50.21 | 53.70 | 53.70 | -10.60% | 83,156 |
| Jun 30, 2026 | 60.42 | 64.08 | 56.70 | 60.07 | 60.07 | -0.35% | 96,639 |
| Jun 29, 2026 | 54.46 | 62.10 | 50.14 | 60.28 | 60.28 | 16.21% | 107,525 |
| Jun 26, 2026 | 66.00 | 66.00 | 50.29 | 51.87 | 51.87 | -25.41% | 134,983 |
| Jun 25, 2026 | 64.81 | 80.99 | 64.81 | 69.54 | 69.54 | 7.30% | 72,848 |
| Jun 24, 2026 | 70.50 | 70.60 | 60.26 | 64.81 | 64.81 | -9.37% | 94,055 |
| Jun 23, 2026 | 65.20 | 72.00 | 63.73 | 71.51 | 71.51 | -10.22% | 103,468 |
| Jun 22, 2026 | 80.02 | 83.80 | 75.84 | 79.65 | 79.65 | 4.38% | 109,565 |
| Jun 18, 2026 | 77.80 | 86.89 | 74.00 | 76.31 | 76.31 | 0.86% | 174,304 |
| Jun 17, 2026 | 73.64 | 79.24 | 73.23 | 75.66 | 75.66 | 7.85% | 131,325 |
| Jun 16, 2026 | 70.98 | 79.90 | 68.61 | 70.15 | 70.15 | 1.27% | 141,314 |
| Jun 15, 2026 | 69.99 | 70.58 | 58.91 | 69.27 | 69.27 | 18.76% | 77,139 |
| Jun 12, 2026 | 51.95 | 59.65 | 51.76 | 58.33 | 58.33 | 15.19% | 82,136 |
| Jun 11, 2026 | 48.10 | 51.05 | 45.88 | 50.64 | 50.64 | 12.33% | 44,687 |
| Jun 10, 2026 | 44.91 | 49.33 | 44.44 | 45.08 | 45.08 | -7.24% | 18,901 |
| Jun 9, 2026 | 55.68 | 55.68 | 43.31 | 48.60 | 48.60 | -6.93% | 72,401 |
| Jun 8, 2026 | 52.02 | 54.27 | 49.70 | 52.22 | 52.22 | 7.19% | 34,626 |
| Jun 5, 2026 | 53.52 | 56.87 | 48.72 | 48.72 | 48.72 | -17.65% | 73,296 |
| Jun 4, 2026 | 55.21 | 60.62 | 53.90 | 59.16 | 59.16 | -2.90% | 69,351 |
| Jun 3, 2026 | 60.42 | 63.72 | 58.21 | 60.93 | 60.93 | 2.99% | 55,232 |
| Jun 2, 2026 | 60.52 | 62.20 | 57.84 | 59.16 | 59.16 | 1.54% | 61,559 |
| Jun 1, 2026 | 54.08 | 60.63 | 53.88 | 58.27 | 58.27 | 9.19% | 52,679 |
| May 29, 2026 | 54.18 | 56.12 | 51.85 | 53.36 | 53.36 | -0.41% | 58,533 |
| May 28, 2026 | 53.51 | 56.05 | 51.87 | 53.58 | 53.58 | 2.62% | 71,257 |
| May 27, 2026 | 52.16 | 54.30 | 49.27 | 52.21 | 52.21 | 5.58% | 128,512 |
| May 26, 2026 | 48.10 | 51.24 | 46.51 | 49.45 | 49.45 | 8.06% | 93,857 |
| May 22, 2026 | 45.92 | 46.90 | 44.23 | 45.76 | 45.76 | 0.75% | 28,223 |
| May 21, 2026 | 38.90 | 45.50 | 38.90 | 45.42 | 45.42 | 15.28% | 102,939 |
| May 20, 2026 | 39.46 | 40.71 | 38.41 | 39.40 | 39.40 | 5.38% | 32,243 |
| May 19, 2026 | 35.66 | 38.51 | 33.68 | 37.39 | 37.39 | -1.99% | 99,986 |
| May 18, 2026 | 44.55 | 44.64 | 34.80 | 38.15 | 38.15 | -13.84% | 146,120 |
| May 15, 2026 | 41.71 | 45.26 | 41.34 | 44.28 | 44.28 | -2.47% | 43,725 |
| May 14, 2026 | 46.75 | 49.21 | 44.81 | 45.40 | 45.40 | -3.34% | 78,788 |
| May 13, 2026 | 48.68 | 48.68 | 44.43 | 46.97 | 46.97 | 2.36% | 98,649 |
| May 12, 2026 | 45.39 | 48.25 | 41.00 | 45.89 | 45.89 | -6.12% | 156,182 |
| May 11, 2026 | 44.07 | 49.73 | 44.07 | 48.88 | 48.88 | 13.46% | 226,072 |
| May 8, 2026 | 42.58 | 45.31 | 42.01 | 43.08 | 43.08 | 3.68% | 185,347 |
| May 7, 2026 | 41.33 | 42.00 | 38.83 | 41.55 | 41.55 | -5.07% | 125,914 |
| May 6, 2026 | 42.20 | 43.84 | 40.00 | 43.77 | 43.77 | 3.82% | 240,298 |
| May 5, 2026 | 40.70 | 44.28 | 40.30 | 42.16 | 42.16 | 9.08% | 176,251 |
| May 4, 2026 | 39.32 | 39.73 | 37.78 | 38.65 | 38.65 | 2.94% | 184,829 |