Tradr 2X Long STX Daily ETF (STXX)
BATS: STXX · Real-Time Price · USD
35.79
-2.21 (-5.82%)
At close: Sep 14, 2026, 4:00 PM EDT
35.45
-0.34 (-0.95%)
After-hours: Sep 14, 2026, 8:00 PM EDT
STXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 33.50 | 37.23 | 32.92 | 36.47 | - | -4.04% | 39,261 |
| Sep 11, 2026 | 42.25 | 42.25 | 36.85 | 38.00 | 38.00 | -7.50% | 64,317 |
| Sep 10, 2026 | 41.41 | 42.55 | 39.70 | 41.08 | 41.08 | -5.15% | 50,141 |
| Sep 9, 2026 | 44.76 | 46.47 | 43.31 | 43.31 | 43.31 | -4.56% | 46,260 |
| Sep 8, 2026 | 43.36 | 47.21 | 41.40 | 45.38 | 45.38 | 13.00% | 115,598 |
| Sep 4, 2026 | 37.43 | 40.16 | 36.58 | 40.16 | 40.16 | 12.62% | 67,702 |
| Sep 3, 2026 | 34.91 | 36.19 | 32.58 | 35.66 | 35.66 | -2.25% | 44,703 |
| Sep 2, 2026 | 37.29 | 38.68 | 34.46 | 36.48 | 36.48 | -1.94% | 62,832 |
| Sep 1, 2026 | 37.33 | 38.74 | 36.03 | 37.20 | 37.20 | -2.90% | 43,389 |
| Aug 31, 2026 | 37.86 | 38.44 | 36.50 | 38.31 | 38.31 | -0.73% | 30,471 |
| Aug 28, 2026 | 39.70 | 40.78 | 38.39 | 38.59 | 38.59 | -4.12% | 31,587 |
| Aug 27, 2026 | 42.69 | 42.69 | 37.18 | 40.25 | 40.25 | 0.05% | 54,812 |
| Aug 26, 2026 | 37.71 | 40.45 | 37.71 | 40.23 | 40.23 | 6.32% | 44,127 |
| Aug 25, 2026 | 36.58 | 38.10 | 36.19 | 37.84 | 37.84 | 6.47% | 42,421 |
| Aug 24, 2026 | 37.61 | 37.98 | 33.50 | 35.54 | 35.54 | -12.96% | 66,544 |
| Aug 21, 2026 | 42.21 | 42.21 | 39.34 | 40.83 | 40.83 | -0.29% | 29,582 |
| Aug 20, 2026 | 39.90 | 42.56 | 39.12 | 40.95 | 40.95 | 4.65% | 86,504 |
| Aug 19, 2026 | 46.90 | 47.19 | 39.01 | 39.13 | 39.13 | -15.81% | 87,696 |
| Aug 18, 2026 | 49.75 | 52.30 | 45.98 | 46.48 | 46.48 | -18.17% | 100,124 |
| Aug 17, 2026 | 57.03 | 59.05 | 55.74 | 56.80 | 56.80 | 4.37% | 97,369 |
| Aug 14, 2026 | 51.12 | 56.36 | 48.92 | 54.42 | 54.42 | 11.20% | 125,069 |
| Aug 13, 2026 | 43.46 | 50.10 | 43.20 | 48.94 | 48.94 | 9.39% | 97,021 |
| Aug 12, 2026 | 43.53 | 45.85 | 42.08 | 44.74 | 44.74 | 14.30% | 78,400 |
| Aug 11, 2026 | 37.59 | 39.57 | 37.05 | 39.14 | 39.14 | 4.61% | 44,790 |
| Aug 10, 2026 | 36.00 | 39.30 | 36.00 | 37.42 | 37.42 | -2.81% | 28,115 |
| Aug 7, 2026 | 42.15 | 42.15 | 33.49 | 38.50 | 38.50 | -9.48% | 120,950 |
| Aug 6, 2026 | 35.71 | 44.39 | 34.53 | 42.53 | 42.53 | 4.06% | 134,299 |
| Aug 5, 2026 | 42.61 | 45.56 | 40.87 | 40.87 | 40.87 | -2.18% | 99,322 |
| Aug 4, 2026 | 44.74 | 45.50 | 40.88 | 41.78 | 41.78 | 3.57% | 111,378 |
| Aug 3, 2026 | 39.76 | 41.05 | 35.69 | 40.34 | 40.34 | -6.05% | 163,957 |
| Jul 31, 2026 | 47.13 | 49.44 | 41.12 | 42.94 | 42.94 | 0.22% | 227,273 |
| Jul 30, 2026 | 43.92 | 46.98 | 40.59 | 42.85 | 42.85 | 23.37% | 275,676 |
| Jul 29, 2026 | 35.53 | 39.12 | 33.40 | 34.73 | 34.73 | 4.73% | 220,840 |
| Jul 28, 2026 | 36.67 | 36.67 | 28.42 | 33.16 | 33.16 | -17.16% | 298,316 |
| Jul 27, 2026 | 43.25 | 45.26 | 36.37 | 40.03 | 40.03 | -7.76% | 123,955 |
| Jul 24, 2026 | 47.01 | 49.20 | 41.82 | 43.40 | 43.40 | -13.55% | 81,714 |
| Jul 23, 2026 | 51.30 | 52.84 | 49.90 | 50.20 | 50.20 | 1.01% | 82,204 |
| Jul 22, 2026 | 44.07 | 51.18 | 44.07 | 49.70 | 49.70 | 4.21% | 85,916 |
| Jul 21, 2026 | 44.89 | 48.66 | 43.63 | 47.69 | 47.69 | 21.35% | 144,781 |
| Jul 20, 2026 | 40.73 | 41.80 | 39.00 | 39.30 | 39.30 | 3.72% | 56,246 |
| Jul 17, 2026 | 31.27 | 39.61 | 30.02 | 37.89 | 37.89 | 11.67% | 168,350 |
| Jul 16, 2026 | 37.32 | 39.01 | 33.42 | 33.93 | 33.93 | -20.30% | 111,579 |
| 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 |