Tradr 2X Long U Daily ETF (UNX)
BATS: UNX · Real-Time Price · USD
29.92
-2.00 (-6.26%)
Apr 6, 2026, 4:00 PM EDT - Market closed
UNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 33.63 | 33.63 | 29.92 | 29.92 | 29.92 | -6.27% | 4,182 |
| Apr 2, 2026 | 28.57 | 32.00 | 28.57 | 31.92 | 31.92 | 6.66% | 16,698 |
| Apr 1, 2026 | 30.69 | 31.30 | 29.25 | 29.93 | 29.93 | 0.33% | 15,524 |
| Mar 31, 2026 | 27.00 | 31.13 | 27.00 | 29.83 | 29.83 | 13.52% | 38,583 |
| Mar 30, 2026 | 23.64 | 26.50 | 23.50 | 26.28 | 26.28 | 11.10% | 26,190 |
| Mar 27, 2026 | 24.99 | 24.99 | 21.00 | 23.65 | 23.65 | 28.74% | 48,599 |
| Mar 26, 2026 | 19.60 | 19.61 | 18.37 | 18.37 | 18.37 | -8.90% | 19,592 |
| Mar 25, 2026 | 21.94 | 21.94 | 19.54 | 20.16 | 20.16 | -2.92% | 7,538 |
| Mar 24, 2026 | 20.87 | 21.56 | 20.33 | 20.77 | 20.77 | -5.80% | 11,696 |
| Mar 23, 2026 | 22.62 | 22.67 | 21.93 | 22.05 | 22.05 | 2.08% | 7,370 |
| Mar 20, 2026 | 22.12 | 23.06 | 21.12 | 21.60 | 21.60 | -7.20% | 16,893 |
| Mar 19, 2026 | 23.70 | 24.90 | 22.26 | 23.28 | 23.28 | -5.54% | 23,839 |
| Mar 18, 2026 | 25.11 | 26.66 | 24.64 | 24.64 | 24.64 | -4.90% | 9,666 |
| Mar 17, 2026 | 25.27 | 27.32 | 25.27 | 25.91 | 25.91 | 3.56% | 27,304 |
| Mar 16, 2026 | 24.80 | 25.58 | 24.21 | 25.02 | 25.02 | 4.14% | 18,539 |
| Mar 13, 2026 | 25.10 | 26.84 | 23.39 | 24.03 | 24.02 | -0.97% | 29,993 |
| Mar 12, 2026 | 25.78 | 26.95 | 24.24 | 24.26 | 24.26 | -5.68% | 19,235 |
| Mar 11, 2026 | 27.33 | 28.17 | 24.80 | 25.72 | 25.72 | -3.53% | 3,333 |
| Mar 10, 2026 | 29.11 | 29.11 | 26.00 | 26.66 | 26.66 | -8.38% | 6,419 |
| Mar 9, 2026 | 25.70 | 29.30 | 25.40 | 29.10 | 29.10 | 13.67% | 61,703 |
| Mar 6, 2026 | 26.10 | 27.00 | 24.80 | 25.60 | 25.60 | -8.24% | 44,827 |
| Mar 5, 2026 | 26.30 | 30.00 | 26.00 | 27.90 | 27.90 | 3.72% | 61,990 |
| Mar 4, 2026 | 25.90 | 28.30 | 24.70 | 26.90 | 26.90 | 3.46% | 69,227 |
| Mar 3, 2026 | 21.50 | 26.00 | 21.20 | 26.00 | 26.00 | 12.07% | 81,662 |
| Mar 2, 2026 | 20.50 | 23.20 | 20.50 | 23.20 | 23.20 | 7.41% | 31,398 |
| Feb 27, 2026 | 22.40 | 23.50 | 21.30 | 21.60 | 21.60 | -14.29% | 39,168 |
| Feb 26, 2026 | 23.20 | 25.20 | 22.50 | 25.20 | 25.20 | 11.26% | 45,894 |
| Feb 25, 2026 | 21.60 | 22.90 | 20.50 | 22.65 | 22.65 | 2.49% | 47,737 |
| Feb 24, 2026 | 19.00 | 22.10 | 18.80 | 22.10 | 22.10 | 13.33% | 67,731 |
| Feb 23, 2026 | 21.80 | 21.80 | 18.68 | 19.50 | 19.50 | -12.16% | 122,694 |
| Feb 20, 2026 | 22.15 | 23.10 | 21.10 | 22.20 | 22.20 | -2.63% | 75,292 |
| Feb 19, 2026 | 22.60 | 24.00 | 22.05 | 22.80 | 22.80 | -0.87% | 57,849 |
| Feb 18, 2026 | 22.50 | 24.55 | 22.20 | 23.00 | 23.00 | 1.77% | 59,778 |
| Feb 17, 2026 | 23.90 | 25.00 | 22.00 | 22.60 | 22.60 | -3.83% | 83,479 |
| Feb 13, 2026 | 26.00 | 27.80 | 23.10 | 23.50 | 23.50 | -9.62% | 177,624 |
| Feb 12, 2026 | 30.30 | 30.30 | 24.55 | 26.00 | 26.00 | -17.20% | 317,512 |
| Feb 11, 2026 | 33.90 | 35.75 | 21.20 | 31.40 | 31.40 | -54.95% | 1,401,462 |
| Feb 10, 2026 | 66.70 | 70.90 | 64.50 | 69.70 | 69.70 | 10.63% | 17,387 |
| Feb 9, 2026 | 55.30 | 65.80 | 53.00 | 63.00 | 63.00 | 18.64% | 40,110 |
| Feb 6, 2026 | 50.00 | 53.10 | 48.10 | 53.10 | 53.10 | 15.94% | 18,647 |
| Feb 5, 2026 | 52.40 | 53.20 | 44.10 | 45.80 | 45.80 | -12.26% | 17,178 |
| Feb 4, 2026 | 48.10 | 56.30 | 44.30 | 52.20 | 52.20 | -7.28% | 32,531 |
| Feb 3, 2026 | 72.60 | 72.60 | 50.70 | 56.30 | 56.30 | -21.59% | 24,575 |
| Feb 2, 2026 | 80.70 | 81.50 | 70.80 | 71.80 | 71.80 | -1.78% | 18,800 |
| Jan 30, 2026 | 136.30 | 136.70 | 62.60 | 73.10 | 73.10 | -48.52% | 73,788 |
| Jan 29, 2026 | 144.40 | 149.71 | 139.50 | 142.00 | 142.00 | -8.92% | 428 |
| Jan 28, 2026 | 166.50 | 169.50 | 155.90 | 155.90 | 155.90 | -5.33% | 698 |
| Jan 27, 2026 | 178.20 | 178.20 | 162.50 | 164.68 | 164.68 | -7.81% | 560 |
| Jan 26, 2026 | 187.80 | 187.80 | 177.70 | 178.62 | 178.62 | 2.82% | 435 |
| Jan 23, 2026 | 178.50 | 179.30 | 173.31 | 173.72 | 173.72 | 0.94% | 344 |