Tradr 2X Long U Daily ETF (UNX)
BATS: UNX · Real-Time Price · USD
42.53
-1.67 (-3.78%)
At close: May 18, 2026, 4:00 PM EDT
41.92
-0.61 (-1.43%)
Pre-market: May 19, 2026, 4:01 AM EDT
UNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 43.76 | 44.30 | 42.53 | 42.53 | 42.53 | -3.78% | 1,944 |
| May 15, 2026 | 43.86 | 45.00 | 43.86 | 44.20 | 44.20 | -0.30% | 2,485 |
| May 14, 2026 | 44.09 | 44.50 | 44.00 | 44.33 | 44.33 | 3.23% | 4,300 |
| May 13, 2026 | 43.20 | 43.20 | 39.60 | 42.95 | 42.95 | 0.10% | 4,357 |
| May 12, 2026 | 43.44 | 43.67 | 42.75 | 42.90 | 42.90 | 0.08% | 4,759 |
| May 11, 2026 | 46.58 | 47.19 | 40.55 | 42.87 | 42.87 | -8.51% | 13,996 |
| May 8, 2026 | 41.21 | 46.88 | 40.17 | 46.85 | 46.85 | 9.70% | 6,849 |
| May 7, 2026 | 52.60 | 54.82 | 41.48 | 42.71 | 42.71 | -5.12% | 36,785 |
| May 6, 2026 | 43.63 | 45.01 | 43.40 | 45.01 | 45.01 | 0.32% | 7,766 |
| May 5, 2026 | 47.00 | 47.00 | 44.66 | 44.87 | 44.87 | -3.40% | 5,750 |
| May 4, 2026 | 44.50 | 46.45 | 44.50 | 46.45 | 46.45 | 5.32% | 3,157 |
| May 1, 2026 | 44.80 | 44.90 | 43.25 | 44.11 | 44.10 | 5.71% | 3,889 |
| Apr 30, 2026 | 40.55 | 41.72 | 38.49 | 41.72 | 41.72 | 2.29% | 12,323 |
| Apr 29, 2026 | 40.89 | 41.00 | 38.50 | 40.79 | 40.79 | -3.35% | 3,839 |
| Apr 28, 2026 | 41.20 | 44.50 | 41.20 | 42.20 | 42.20 | -1.53% | 6,624 |
| Apr 27, 2026 | 41.02 | 42.90 | 41.02 | 42.86 | 42.85 | 5.83% | 5,939 |
| 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 |