Tradr 2X Long USAR Daily ETF (USAX)
BATS: USAX · Real-Time Price · USD
2.820
-0.190 (-6.31%)
Oct 23, 2026, 4:00 PM EDT - Market closed
USAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.96 | 2.96 | 2.81 | 2.82 | 2.82 | -6.31% | 118,498 |
| Oct 22, 2026 | 3.09 | 3.28 | 2.90 | 3.01 | 3.01 | -12.50% | 199,510 |
| Oct 21, 2026 | 3.53 | 3.53 | 3.35 | 3.44 | 3.44 | 4.24% | 80,726 |
| Oct 20, 2026 | 3.26 | 3.54 | 3.11 | 3.30 | 3.30 | -1.49% | 238,743 |
| Oct 19, 2026 | 3.74 | 3.76 | 3.34 | 3.35 | 3.35 | -8.72% | 189,445 |
| Oct 16, 2026 | 4.02 | 4.14 | 3.58 | 3.67 | 3.67 | -10.27% | 313,512 |
| Oct 15, 2026 | 3.27 | 4.10 | 3.21 | 4.09 | 4.09 | 15.54% | 405,554 |
| Oct 14, 2026 | 3.99 | 4.06 | 3.43 | 3.54 | 3.54 | -17.58% | 322,102 |
| Oct 13, 2026 | 4.53 | 4.54 | 4.27 | 4.30 | 4.30 | -8.78% | 137,403 |
| Oct 12, 2026 | 5.23 | 5.23 | 4.71 | 4.71 | 4.71 | -11.82% | 191,644 |
| Oct 9, 2026 | 5.30 | 5.50 | 5.21 | 5.34 | 5.34 | -0.93% | 126,876 |
| Oct 8, 2026 | 5.79 | 5.95 | 5.22 | 5.39 | 5.39 | -9.11% | 240,782 |
| Oct 7, 2026 | 6.01 | 6.01 | 5.76 | 5.93 | 5.93 | -7.63% | 164,134 |
| Oct 6, 2026 | 6.54 | 6.71 | 6.41 | 6.42 | 6.42 | 1.26% | 231,148 |
| Oct 5, 2026 | 6.30 | 6.41 | 6.00 | 6.34 | 6.34 | 0.96% | 117,642 |
| Oct 2, 2026 | 6.67 | 6.70 | 6.25 | 6.28 | 6.28 | -3.53% | 91,726 |
| Oct 1, 2026 | 6.75 | 6.75 | 6.18 | 6.51 | 6.51 | -3.41% | 155,134 |
| Sep 30, 2026 | 6.94 | 7.39 | 6.74 | 6.74 | 6.74 | -0.44% | 102,752 |
| Sep 29, 2026 | 7.27 | 7.27 | 6.64 | 6.77 | 6.77 | -4.11% | 109,317 |
| Sep 28, 2026 | 7.70 | 7.70 | 7.06 | 7.06 | 7.06 | -10.75% | 145,807 |
| Sep 25, 2026 | 8.17 | 8.26 | 7.79 | 7.91 | 7.91 | -2.94% | 98,151 |
| Sep 24, 2026 | 8.22 | 8.30 | 7.80 | 8.15 | 8.15 | -5.23% | 208,053 |
| Sep 23, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -13.83% | 176,339 |
| Sep 22, 2026 | 9.93 | 10.06 | 9.11 | 9.98 | 9.98 | 2.73% | 265,570 |
| Sep 21, 2026 | 9.62 | 10.00 | 9.20 | 9.72 | 9.72 | 17.76% | 425,858 |
| Sep 18, 2026 | 8.78 | 8.78 | 7.98 | 8.25 | 8.25 | -3.34% | 128,899 |
| Sep 17, 2026 | 8.49 | 8.79 | 8.33 | 8.54 | 8.54 | 7.49% | 65,643 |
| Sep 16, 2026 | 8.59 | 8.59 | 7.73 | 7.94 | 7.94 | -3.87% | 78,777 |
| Sep 15, 2026 | 8.59 | 8.75 | 8.17 | 8.26 | 8.26 | -3.95% | 35,384 |
| Sep 14, 2026 | 8.41 | 9.00 | 8.27 | 8.60 | 8.60 | 1.78% | 93,246 |
| Sep 11, 2026 | 9.00 | 9.05 | 8.41 | 8.45 | 8.45 | -6.11% | 124,743 |
| Sep 10, 2026 | 10.05 | 10.06 | 9.00 | 9.00 | 9.00 | -12.20% | 183,632 |
| Sep 9, 2026 | 10.88 | 10.97 | 10.17 | 10.25 | 10.25 | -7.24% | 147,995 |
| Sep 8, 2026 | 10.94 | 11.80 | 10.75 | 11.05 | 11.05 | 0.64% | 165,991 |
| Sep 4, 2026 | 12.32 | 13.00 | 10.53 | 10.98 | 10.98 | -0.54% | 274,008 |
| Sep 3, 2026 | 11.34 | 11.45 | 10.95 | 11.04 | 11.04 | -1.52% | 63,633 |
| Sep 2, 2026 | 10.69 | 11.24 | 10.69 | 11.21 | 11.21 | 6.26% | 85,622 |
| Sep 1, 2026 | 10.56 | 11.15 | 10.14 | 10.55 | 10.55 | -6.39% | 92,991 |
| Aug 31, 2026 | 11.23 | 11.70 | 11.00 | 11.27 | 11.27 | -2.42% | 37,207 |
| Aug 28, 2026 | 13.70 | 13.92 | 11.22 | 11.55 | 11.55 | -13.09% | 144,186 |
| Aug 27, 2026 | 12.85 | 13.42 | 12.18 | 13.29 | 13.29 | 4.65% | 114,856 |
| Aug 26, 2026 | 13.72 | 14.96 | 12.50 | 12.70 | 12.70 | -5.65% | 213,867 |
| Aug 25, 2026 | 12.20 | 13.52 | 11.63 | 13.46 | 13.46 | 12.64% | 140,580 |
| Aug 24, 2026 | 12.73 | 12.83 | 11.20 | 11.95 | 11.95 | -10.29% | 184,000 |
| Aug 21, 2026 | 11.38 | 13.65 | 11.27 | 13.32 | 13.32 | 24.14% | 268,557 |
| Aug 20, 2026 | 11.61 | 11.61 | 10.51 | 10.73 | 10.73 | -10.66% | 85,932 |
| Aug 19, 2026 | 12.83 | 13.10 | 11.76 | 12.01 | 12.01 | -4.34% | 92,021 |
| Aug 18, 2026 | 12.48 | 13.92 | 12.20 | 12.56 | 12.56 | -8.36% | 124,991 |
| Aug 17, 2026 | 14.65 | 14.65 | 13.10 | 13.70 | 13.70 | -7.18% | 128,439 |
| Aug 14, 2026 | 12.80 | 15.39 | 12.80 | 14.76 | 14.76 | 14.51% | 186,067 |