Tradr 2X Long U Daily ETF (UNX)
BATS: UNX · Real-Time Price · USD
40.50
+4.94 (13.88%)
At close: Apr 24, 2026, 4:00 PM EDT
41.00
+0.50 (1.24%)
Pre-market: Apr 27, 2026, 4:12 AM EDT
UNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 37.45 | 40.50 | 37.00 | 40.50 | 40.50 | 13.87% | 7,584 |
| Apr 23, 2026 | 37.00 | 37.68 | 34.50 | 35.56 | 35.56 | -11.69% | 9,544 |
| Apr 22, 2026 | 42.00 | 43.00 | 39.68 | 40.27 | 40.27 | 3.85% | 6,148 |
| Apr 21, 2026 | 41.28 | 42.24 | 37.27 | 38.78 | 38.78 | -8.95% | 17,245 |
| Apr 20, 2026 | 39.63 | 43.35 | 39.46 | 42.59 | 42.59 | 3.75% | 10,701 |
| Apr 17, 2026 | 42.38 | 43.18 | 40.44 | 41.05 | 41.05 | 0.08% | 9,752 |
| Apr 16, 2026 | 41.34 | 41.90 | 38.16 | 41.02 | 41.02 | 5.20% | 14,058 |
| Apr 15, 2026 | 34.64 | 39.30 | 34.10 | 38.99 | 38.99 | 16.73% | 18,937 |
| Apr 14, 2026 | 33.84 | 35.10 | 32.78 | 33.40 | 33.40 | 4.09% | 27,572 |
| Apr 13, 2026 | 28.85 | 32.25 | 28.50 | 32.09 | 32.09 | 11.77% | 15,137 |
| Apr 10, 2026 | 27.78 | 28.72 | 27.05 | 28.71 | 28.71 | 0.42% | 17,058 |
| Apr 9, 2026 | 30.54 | 30.55 | 27.75 | 28.59 | 28.59 | -5.81% | 16,155 |
| Apr 8, 2026 | 33.12 | 33.12 | 29.82 | 30.35 | 30.35 | 0.88% | 11,257 |
| Apr 7, 2026 | 29.82 | 30.66 | 29.24 | 30.09 | 30.09 | 0.55% | 15,247 |
| Apr 6, 2026 | 33.63 | 33.63 | 29.92 | 29.92 | 29.92 | -6.27% | 4,183 |
| Apr 2, 2026 | 28.57 | 32.00 | 28.57 | 31.92 | 31.92 | 6.66% | 16,809 |
| 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 |