Tradr 2X Long VOYG Daily ETF (VOYX)
BATS: VOYX · Real-Time Price · USD
16.97
-0.18 (-1.07%)
Dec 24, 2025, 1:00 PM EST - Market closed
VOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 17.16 | 17.19 | 16.97 | 16.97 | 16.97 | -1.07% | 3,529 |
| Dec 23, 2025 | 15.43 | 17.50 | 15.13 | 17.15 | 17.15 | 2.14% | 10,090 |
| Dec 22, 2025 | 17.49 | 18.30 | 16.50 | 16.79 | 16.79 | 10.06% | 33,801 |
| Dec 19, 2025 | 11.76 | 15.41 | 11.76 | 15.26 | 15.26 | 24.29% | 5,674 |
| Dec 18, 2025 | 11.91 | 12.52 | 11.69 | 12.28 | 12.27 | 8.39% | 4,693 |
| Dec 17, 2025 | 12.66 | 12.66 | 11.10 | 11.33 | 11.33 | -10.33% | 9,070 |
| Dec 16, 2025 | 12.75 | 13.20 | 12.29 | 12.63 | 12.63 | -5.19% | 6,139 |
| Dec 15, 2025 | 16.21 | 16.31 | 12.78 | 13.32 | 13.32 | -13.18% | 17,609 |
| Dec 12, 2025 | 17.10 | 17.20 | 15.26 | 15.34 | 15.34 | -12.28% | 9,024 |
| Dec 11, 2025 | 16.12 | 17.49 | 15.91 | 17.49 | 17.49 | 6.46% | 5,243 |
| Dec 10, 2025 | 14.14 | 17.83 | 14.14 | 16.43 | 16.43 | 16.23% | 25,893 |
| Dec 9, 2025 | 12.94 | 14.14 | 12.94 | 14.14 | 14.14 | 5.86% | 3,534 |
| Dec 8, 2025 | 11.20 | 13.50 | 11.20 | 13.35 | 13.35 | 6.58% | 7,606 |
| Dec 5, 2025 | 12.39 | 12.96 | 11.73 | 12.53 | 12.53 | 1.11% | 6,098 |
| Dec 4, 2025 | 12.33 | 12.71 | 12.16 | 12.39 | 12.39 | 13.24% | 6,856 |
| Dec 3, 2025 | 10.46 | 11.05 | 10.11 | 10.94 | 10.94 | 3.66% | 3,450 |
| Dec 2, 2025 | 10.87 | 10.88 | 10.56 | 10.56 | 10.56 | 0.76% | 2,646 |
| Dec 1, 2025 | 10.96 | 10.96 | 10.48 | 10.48 | 10.48 | -8.17% | 1,927 |
| Nov 28, 2025 | 11.21 | 11.73 | 11.17 | 11.41 | 11.41 | 4.93% | 10,981 |
| Nov 26, 2025 | 10.25 | 11.45 | 9.93 | 10.87 | 10.87 | 9.50% | 22,241 |
| Nov 25, 2025 | 9.77 | 10.04 | 9.07 | 9.93 | 9.93 | 0.30% | 5,525 |
| Nov 24, 2025 | 9.70 | 10.28 | 9.24 | 9.90 | 9.90 | 9.39% | 16,806 |
| Nov 21, 2025 | 8.12 | 9.17 | 7.89 | 9.05 | 9.05 | 16.71% | 6,031 |
| Nov 20, 2025 | 8.17 | 8.17 | 7.00 | 7.75 | 7.75 | 3.51% | 4,023 |
| Nov 19, 2025 | 7.57 | 7.90 | 7.32 | 7.49 | 7.49 | -5.50% | 3,497 |
| Nov 18, 2025 | 7.69 | 8.10 | 7.21 | 7.93 | 7.93 | 5.31% | 8,562 |
| Nov 17, 2025 | 8.95 | 9.02 | 7.31 | 7.53 | 7.53 | -18.02% | 21,747 |
| Nov 14, 2025 | 9.53 | 10.43 | 9.18 | 9.18 | 9.18 | -10.45% | 4,946 |
| Nov 13, 2025 | 11.41 | 11.45 | 10.16 | 10.25 | 10.25 | -16.75% | 10,101 |
| Nov 12, 2025 | 12.00 | 12.50 | 11.89 | 12.32 | 12.32 | -9.75% | 1,029 |
| Nov 11, 2025 | 13.77 | 14.00 | 13.54 | 13.65 | 13.65 | 0.19% | 17,100 |
| Nov 10, 2025 | 14.03 | 14.03 | 12.37 | 13.62 | 13.62 | 3.19% | 5,423 |
| Nov 7, 2025 | 13.16 | 13.39 | 12.80 | 13.20 | 13.20 | -3.25% | 3,537 |
| Nov 6, 2025 | 14.73 | 14.79 | 12.80 | 13.64 | 13.64 | -18.45% | 5,664 |
| Nov 5, 2025 | 17.84 | 17.98 | 16.00 | 16.73 | 16.73 | -11.51% | 3,881 |
| Nov 4, 2025 | 17.63 | 19.11 | 16.59 | 18.91 | 18.91 | -6.50% | 4,340 |
| Nov 3, 2025 | 23.00 | 23.00 | 20.05 | 20.22 | 20.22 | -12.85% | 6,792 |
| Oct 31, 2025 | 22.56 | 23.45 | 22.20 | 23.20 | 23.20 | 3.15% | 4,748 |
| Oct 30, 2025 | 22.22 | 23.85 | 22.22 | 22.49 | 22.49 | -3.89% | 6,728 |
| Oct 29, 2025 | 25.40 | 25.50 | 23.39 | 23.40 | 23.40 | -8.26% | 4,159 |
| Oct 28, 2025 | 26.75 | 26.87 | 25.27 | 25.51 | 25.51 | -7.20% | 11,451 |
| Oct 27, 2025 | 28.65 | 28.65 | 26.66 | 27.49 | 27.49 | -1.12% | 9,813 |
| Oct 24, 2025 | 27.63 | 28.73 | 27.42 | 27.80 | 27.80 | 8.11% | 6,224 |
| Oct 23, 2025 | 25.22 | 26.36 | 25.22 | 25.72 | 25.72 | 6.26% | 2,529 |
| Oct 22, 2025 | 25.94 | 26.15 | 23.32 | 24.20 | 24.20 | -12.68% | 9,007 |
| Oct 21, 2025 | 29.40 | 29.97 | 27.50 | 27.72 | 27.72 | -9.66% | 5,754 |
| Oct 20, 2025 | 27.97 | 31.37 | 27.33 | 30.68 | 30.68 | 17.67% | 15,318 |
| Oct 17, 2025 | 30.91 | 30.91 | 24.93 | 26.07 | 26.07 | -13.74% | 10,914 |
| Oct 16, 2025 | 35.92 | 37.12 | 30.23 | 30.23 | 30.23 | -14.09% | 8,983 |
| Oct 15, 2025 | 35.00 | 36.78 | 32.44 | 35.19 | 35.19 | 7.94% | 17,455 |