Tradr 2X Long U Daily ETF (UNX)
BATS: UNX · Real-Time Price · USD
20.41
-1.10 (-5.10%)
Oct 22, 2026, 4:00 PM EDT - Market closed
UNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.08 | 21.10 | 19.71 | 20.41 | 20.41 | -5.08% | 36,583 |
| Oct 21, 2026 | 20.66 | 21.58 | 20.66 | 21.51 | 21.51 | 5.99% | 1,430 |
| Oct 20, 2026 | 20.78 | 20.78 | 20.29 | 20.29 | 20.29 | -2.48% | 2,405 |
| Oct 19, 2026 | 21.00 | 21.00 | 20.78 | 20.81 | 20.81 | 1.38% | 6,075 |
| Oct 16, 2026 | 22.84 | 22.98 | 20.52 | 20.52 | 20.52 | -13.81% | 8,206 |
| Oct 15, 2026 | 20.38 | 23.81 | 20.38 | 23.81 | 23.81 | 8.23% | 12,721 |
| Oct 14, 2026 | 25.90 | 25.91 | 22.00 | 22.00 | 22.00 | -21.96% | 18,366 |
| Oct 13, 2026 | 28.37 | 28.37 | 27.87 | 28.19 | 28.19 | -0.37% | 6,983 |
| Oct 12, 2026 | 28.57 | 28.57 | 28.12 | 28.30 | 28.30 | -0.99% | 1,355 |
| Oct 9, 2026 | 28.35 | 28.58 | 27.85 | 28.58 | 28.58 | 4.73% | 9,351 |
| Oct 8, 2026 | 27.95 | 28.78 | 26.98 | 27.29 | 27.29 | 1.82% | 16,217 |
| Oct 7, 2026 | 27.00 | 27.27 | 25.60 | 26.80 | 26.80 | 2.93% | 9,393 |
| Oct 6, 2026 | 26.17 | 26.21 | 25.77 | 26.04 | 26.04 | -4.53% | 2,957 |
| Oct 5, 2026 | 26.98 | 27.50 | 26.98 | 27.27 | 27.27 | 10.50% | 7,532 |
| Oct 2, 2026 | 26.25 | 26.25 | 24.50 | 24.68 | 24.68 | 0.16% | 19,868 |
| Oct 1, 2026 | 22.53 | 24.95 | 22.20 | 24.64 | 24.64 | 12.02% | 73,239 |
| Sep 30, 2026 | 20.73 | 22.78 | 20.67 | 22.00 | 22.00 | 7.63% | 5,484 |
| Sep 29, 2026 | 20.50 | 21.01 | 19.75 | 20.44 | 20.44 | -1.47% | 3,213 |
| Sep 28, 2026 | 21.50 | 21.50 | 20.55 | 20.74 | 20.74 | -8.34% | 4,454 |
| Sep 25, 2026 | 21.76 | 22.71 | 21.00 | 22.63 | 22.63 | -0.22% | 6,273 |
| Sep 24, 2026 | 26.14 | 26.14 | 20.57 | 22.68 | 22.68 | -12.13% | 34,936 |
| Sep 23, 2026 | 24.00 | 26.05 | 23.99 | 25.81 | 25.81 | 5.43% | 25,083 |
| Sep 22, 2026 | 24.97 | 24.97 | 24.48 | 24.48 | 24.48 | -0.80% | 1,735 |
| Sep 21, 2026 | 24.30 | 24.91 | 24.30 | 24.68 | 24.68 | 8.57% | 6,264 |
| Sep 18, 2026 | 22.75 | 22.75 | 22.52 | 22.73 | 22.73 | -1.74% | 6,180 |
| Sep 17, 2026 | 23.83 | 23.94 | 23.13 | 23.13 | 23.13 | -1.52% | 7,548 |
| Sep 16, 2026 | 24.48 | 24.48 | 22.99 | 23.49 | 23.49 | -2.53% | 5,724 |
| Sep 15, 2026 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | -3.40% | 1,500 |
| Sep 14, 2026 | 24.80 | 25.00 | 24.80 | 24.95 | 24.95 | -2.63% | 3,752 |
| Sep 11, 2026 | 25.35 | 25.62 | 25.35 | 25.62 | 25.62 | 8.61% | 2,660 |
| Sep 10, 2026 | 23.50 | 23.59 | 23.48 | 23.59 | 23.59 | -1.56% | 5,116 |
| Sep 9, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.25% | 2,316 |
| Sep 8, 2026 | 22.16 | 24.27 | 22.16 | 24.27 | 24.27 | 5.48% | 12,300 |
| Sep 4, 2026 | 22.58 | 23.01 | 22.58 | 23.01 | 23.01 | -1.70% | 5,804 |
| Sep 3, 2026 | 22.74 | 24.22 | 22.74 | 23.41 | 23.41 | 5.91% | 7,184 |
| Sep 2, 2026 | 22.03 | 22.10 | 22.03 | 22.10 | 22.10 | -0.99% | 4,484 |
| Sep 1, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -5.24% | 2,944 |
| Aug 31, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -6.01% | 1,676 |
| Aug 28, 2026 | 25.18 | 25.63 | 25.06 | 25.06 | 25.06 | -1.59% | 3,740 |
| Aug 27, 2026 | 25.75 | 26.20 | 25.17 | 25.47 | 25.47 | -2.49% | 8,288 |
| Aug 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -4.04% | 980 |
| Aug 25, 2026 | 26.91 | 27.69 | 26.89 | 27.22 | 27.22 | -4.88% | 13,128 |
| Aug 24, 2026 | 28.59 | 29.04 | 28.59 | 28.61 | 28.61 | -2.76% | 3,420 |
| Aug 21, 2026 | 28.72 | 29.42 | 28.72 | 29.42 | 29.42 | 1.57% | 3,292 |
| Aug 20, 2026 | 29.95 | 29.95 | 28.21 | 28.97 | 28.97 | -2.48% | 11,240 |
| Aug 19, 2026 | 29.68 | 30.40 | 29.12 | 29.70 | 29.70 | 1.07% | 14,744 |
| Aug 18, 2026 | 28.90 | 29.56 | 28.90 | 29.39 | 29.39 | 6.32% | 15,732 |
| Aug 17, 2026 | 27.94 | 27.94 | 27.22 | 27.64 | 27.64 | -3.77% | 12,984 |
| Aug 14, 2026 | 28.13 | 28.89 | 27.85 | 28.72 | 28.72 | 2.95% | 17,400 |
| Aug 13, 2026 | 26.79 | 27.90 | 26.79 | 27.90 | 27.90 | 5.18% | 5,940 |