Tradr 2X Long XNDU Daily ETF (XNDX)
BATS: XNDX · Real-Time Price · USD
10.78
-0.26 (-2.36%)
At close: Aug 5, 2026, 4:00 PM EDT
10.78
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
XNDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10.72 | 10.72 | 10.21 | 10.57 | - | -4.26% | 15,408 |
| Aug 4, 2026 | 10.86 | 11.31 | 10.48 | 11.04 | 11.04 | 5.44% | 46,234 |
| Aug 3, 2026 | 9.46 | 10.72 | 9.46 | 10.47 | 10.47 | 10.44% | 48,708 |
| Jul 31, 2026 | 9.81 | 10.55 | 9.41 | 9.48 | 9.48 | -5.01% | 26,292 |
| Jul 30, 2026 | 8.43 | 10.16 | 8.33 | 9.98 | 9.98 | 25.38% | 53,138 |
| Jul 29, 2026 | 8.50 | 8.81 | 7.94 | 7.96 | 7.96 | -4.90% | 61,297 |
| Jul 28, 2026 | 8.44 | 8.77 | 7.68 | 8.37 | 8.37 | -4.12% | 114,669 |
| Jul 27, 2026 | 9.04 | 9.82 | 8.38 | 8.73 | 8.73 | -1.58% | 58,117 |
| Jul 24, 2026 | 9.85 | 9.85 | 8.84 | 8.87 | 8.87 | -8.98% | 121,298 |
| Jul 23, 2026 | 9.65 | 10.71 | 9.59 | 9.75 | 9.75 | -5.11% | 25,953 |
| Jul 22, 2026 | 9.87 | 10.54 | 9.83 | 10.27 | 10.27 | 1.28% | 44,561 |
| Jul 21, 2026 | 10.23 | 10.58 | 10.04 | 10.14 | 10.14 | 3.36% | 54,324 |
| Jul 20, 2026 | 9.00 | 10.40 | 8.76 | 9.81 | 9.81 | 15.41% | 59,951 |
| Jul 17, 2026 | 8.56 | 8.84 | 7.70 | 8.50 | 8.50 | -5.56% | 94,908 |
| Jul 16, 2026 | 9.53 | 9.58 | 8.83 | 9.00 | 9.00 | -11.68% | 79,925 |
| Jul 15, 2026 | 10.76 | 11.18 | 9.82 | 10.19 | 10.19 | -4.68% | 146,083 |
| Jul 14, 2026 | 10.06 | 10.71 | 9.77 | 10.69 | 10.69 | 12.05% | 59,321 |
| Jul 13, 2026 | 10.30 | 10.30 | 9.47 | 9.54 | 9.54 | -12.07% | 67,701 |
| Jul 10, 2026 | 11.18 | 11.18 | 10.50 | 10.85 | 10.85 | -1.99% | 96,956 |
| Jul 9, 2026 | 11.02 | 11.51 | 10.83 | 11.07 | 11.07 | 1.10% | 104,254 |
| Jul 8, 2026 | 10.33 | 11.22 | 10.32 | 10.95 | 10.95 | -1.62% | 83,317 |
| Jul 7, 2026 | 11.81 | 12.42 | 10.91 | 11.13 | 11.13 | -8.40% | 130,839 |
| Jul 6, 2026 | 11.89 | 13.02 | 11.69 | 12.15 | 12.15 | 3.67% | 128,608 |
| Jul 2, 2026 | 12.47 | 13.27 | 11.36 | 11.72 | 11.72 | -3.93% | 200,126 |
| Jul 1, 2026 | 12.27 | 13.68 | 11.93 | 12.20 | 12.20 | -4.39% | 190,333 |
| Jun 30, 2026 | 10.55 | 12.91 | 10.55 | 12.76 | 12.76 | 18.48% | 365,939 |
| Jun 29, 2026 | 11.19 | 11.30 | 10.00 | 10.77 | 10.77 | -3.28% | 319,849 |
| Jun 26, 2026 | 12.89 | 12.89 | 10.71 | 11.14 | 11.14 | -17.70% | 224,421 |
| Jun 25, 2026 | 13.05 | 14.21 | 11.70 | 13.53 | 13.53 | 8.41% | 182,758 |
| Jun 24, 2026 | 13.08 | 13.08 | 12.22 | 12.48 | 12.48 | -7.35% | 109,526 |
| Jun 23, 2026 | 13.09 | 15.15 | 12.95 | 13.47 | 13.47 | -5.21% | 226,394 |
| Jun 22, 2026 | 15.10 | 16.40 | 14.04 | 14.21 | 14.21 | -12.01% | 243,304 |
| Jun 18, 2026 | 17.50 | 18.13 | 14.39 | 16.15 | 16.15 | -3.00% | 147,342 |
| Jun 17, 2026 | 15.96 | 18.94 | 15.96 | 16.65 | 16.65 | 2.52% | 297,654 |
| Jun 16, 2026 | 16.80 | 17.25 | 14.75 | 16.24 | 16.24 | -7.73% | 344,265 |
| Jun 15, 2026 | 14.93 | 18.07 | 14.81 | 17.60 | 17.60 | 35.70% | 514,090 |
| Jun 12, 2026 | 14.59 | 14.59 | 12.77 | 12.97 | 12.97 | -9.43% | 190,195 |
| Jun 11, 2026 | 12.53 | 14.56 | 12.53 | 14.32 | 14.32 | 10.15% | 267,953 |
| Jun 10, 2026 | 14.21 | 14.58 | 12.92 | 13.00 | 13.00 | -4.06% | 295,679 |
| Jun 9, 2026 | 16.26 | 16.26 | 13.13 | 13.55 | 13.55 | -16.25% | 298,239 |
| Jun 8, 2026 | 16.80 | 17.33 | 15.47 | 16.18 | 16.18 | 2.53% | 378,331 |
| Jun 5, 2026 | 18.51 | 18.51 | 15.01 | 15.78 | 15.78 | -21.53% | 259,496 |
| Jun 4, 2026 | 20.01 | 21.56 | 19.01 | 20.11 | 20.11 | -4.74% | 351,238 |
| Jun 3, 2026 | 27.05 | 27.05 | 20.48 | 21.11 | 21.11 | -24.82% | 484,670 |
| Jun 2, 2026 | 24.79 | 29.63 | 24.66 | 28.08 | 28.08 | 10.03% | 501,979 |
| Jun 1, 2026 | 25.83 | 26.48 | 23.91 | 25.52 | 25.52 | -2.41% | 276,755 |
| May 29, 2026 | 30.39 | 30.54 | 25.80 | 26.15 | 26.15 | -12.16% | 261,629 |
| May 28, 2026 | 29.54 | 31.54 | 25.63 | 29.77 | 29.77 | 1.26% | 379,889 |
| May 27, 2026 | 37.17 | 37.17 | 27.26 | 29.40 | 29.40 | -7.31% | 378,692 |
| May 26, 2026 | 26.16 | 32.99 | 26.00 | 31.72 | 31.72 | 34.98% | 535,347 |