Skip to main content
Tradr 2X Long BE Daily ETF (BEX)
BATS: BEX · Real-Time Price · USD
43.38
-3.31 (-7.09%)
At close: Apr 28, 2026, 4:00 PM EDT
50.50
+7.12 (16.41%)
After-hours: Apr 28, 2026, 4:12 PM EDT

BEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202644.2948.4839.3543.30--7.26%1,302,696
Apr 27, 202646.6448.3543.0246.6946.693.05%556,206
Apr 24, 202649.6749.6745.1745.3145.31-5.25%481,614
Apr 23, 202645.1749.3644.7447.8247.826.43%545,279
Apr 22, 202644.9146.8243.5844.9344.938.03%425,495
Apr 21, 202642.0046.3841.0041.5941.592.53%917,743
Apr 20, 202636.4241.3734.7940.5740.579.87%1,197,527
Apr 17, 202639.6839.6834.1336.9236.92-1.63%823,016
Apr 16, 202638.8339.4934.8037.5337.53-3.92%660,983
Apr 15, 202641.0144.9638.0739.0639.06-5.01%1,230,547
Apr 14, 202636.0241.1234.2041.1241.1248.13%1,667,157
Apr 13, 202623.9527.9623.8027.7627.7612.39%980,687
Apr 10, 202622.8625.9222.8524.7024.708.10%757,233
Apr 9, 202619.0623.7319.0622.8522.8517.84%1,056,139
Apr 8, 202620.0421.8018.8019.3919.3915.76%1,169,374
Apr 7, 202616.2017.5315.4516.7516.752.32%875,759
Apr 6, 202616.6917.7716.1616.3716.37-1.39%497,273
Apr 2, 202613.9817.0213.9516.6016.604.67%811,514
Apr 1, 202617.1618.1115.8215.8615.86-4.46%1,470,114
Mar 31, 202613.8116.6313.7016.6016.6026.14%1,745,981
Mar 30, 202616.4316.6612.4213.1613.16-20.63%1,258,261
Mar 27, 202616.3517.0115.5516.5816.58-0.24%1,053,535
Mar 26, 202620.3021.1016.0816.6216.62-22.08%1,335,391
Mar 25, 202620.6722.3220.1521.3321.335.44%777,245
Mar 24, 202618.7720.4117.8120.2320.236.08%1,203,098
Mar 23, 202622.9823.5619.0019.0719.07-11.92%1,510,448
Mar 20, 202627.0027.6021.0021.6521.65-19.58%1,040,652
Mar 19, 202622.3427.2321.4026.9226.9212.68%777,544
Mar 18, 202624.9826.1323.6923.8923.89-3.67%631,074
Mar 17, 202623.0125.3022.3324.8024.807.64%748,868
Mar 16, 202624.5425.5421.6923.0423.04-1.37%850,063
Mar 13, 202625.1025.9622.3823.3623.36-2.67%668,666
Mar 12, 202624.2826.5923.6124.0024.00-2.16%806,415
Mar 11, 202622.7926.2622.7924.5324.535.87%874,384
Mar 10, 202622.2824.7922.1823.1723.174.04%1,132,507
Mar 9, 202617.8022.9517.4022.2722.2723.17%1,074,976
Mar 6, 202623.7424.7518.0518.0818.08-30.33%1,117,776
Mar 5, 202626.5228.1723.5025.9525.95-5.91%741,425
Mar 4, 202624.9027.8323.2027.5827.5814.16%762,996
Mar 3, 202624.8125.7822.3324.1624.16-15.20%1,024,935
Mar 2, 202624.2028.5822.9528.4928.4912.65%911,936
Feb 27, 202627.9329.3024.0025.2925.29-15.11%824,311
Feb 26, 202631.7331.7326.1929.7929.79-7.34%956,844
Feb 25, 202630.8934.2329.8532.1532.1510.82%799,910
Feb 24, 202626.3931.3625.3629.0129.017.80%1,107,254
Feb 23, 202623.2227.4222.6726.9126.9115.69%1,195,570
Feb 20, 202625.8727.3122.0023.2623.26-14.17%980,097
Feb 19, 202625.2327.3724.2727.1027.101.46%673,416
Feb 18, 202622.9826.7622.9826.7126.7117.30%998,395
Feb 17, 202620.1022.7718.5722.7722.777.61%574,246
Feb 13, 202620.1722.5018.5021.1621.161.05%898,359
Feb 12, 202627.5128.0020.0520.9420.94-20.86%1,280,033
Feb 11, 202625.5327.7320.6126.4626.467.87%981,170
Feb 10, 202625.9327.2622.3924.5324.53-7.75%767,961
Feb 9, 202623.7427.0322.1626.5926.5916.83%820,863
Feb 6, 202624.5026.6019.9122.7622.769.42%1,678,141
Feb 5, 202621.9424.1619.1520.8020.80-14.40%1,309,014
Feb 4, 202632.4932.4919.1424.3024.30-25.18%1,035,202
Feb 3, 202631.3935.3029.1232.4832.4815.71%673,365
Feb 2, 202625.8528.8124.9028.0728.076.12%331,176
Jan 30, 202627.8330.0024.6726.4526.45-6.64%484,031
Jan 29, 202631.4731.6025.8028.3328.33-10.60%622,558
Jan 28, 202627.6432.3527.4831.6931.6916.76%548,120
Jan 27, 202623.0127.3021.8727.1427.1419.14%351,532
Jan 26, 202624.4025.6122.0922.7822.78-7.70%322,357
Jan 23, 202623.8225.7122.2824.6824.68-1.20%371,158
Jan 22, 202627.5028.1823.6124.9824.98-6.09%468,350
Jan 21, 202627.6928.4923.8426.6026.60-1.70%505,599
Jan 20, 202624.5028.3024.2827.0627.062.62%676,765
Jan 16, 202624.8626.6923.6526.3726.3715.25%564,270
Jan 15, 202622.4924.5621.6522.8822.888.13%477,059
Jan 14, 202622.7923.0020.0021.1621.16-8.79%409,556
Jan 13, 202622.5025.2121.9023.2023.203.99%964,895
Jan 12, 202620.1422.6919.7022.3122.314.30%504,525
Jan 9, 202618.1822.1617.7521.3921.3919.83%798,335
Jan 8, 202617.5819.4416.4517.8517.8525.62%1,512,999
Jan 7, 202614.0615.2513.1314.2114.219.81%712,266
Jan 6, 202613.5214.0811.7912.9412.94-1.90%649,268
Jan 5, 202613.1114.0012.3913.1913.1911.87%686,488
Jan 2, 202610.2711.929.8211.7911.7925.56%672,852
Dec 31, 20259.519.778.829.399.39-1.05%210,829
Dec 30, 20259.7010.069.189.499.49-2.67%222,694
Dec 29, 20259.3710.609.259.759.75-3.56%341,644
Dec 26, 202510.6510.659.7610.1110.11-3.90%186,844
Dec 24, 202510.3910.6110.0310.5210.520.96%83,722
Dec 23, 202510.3110.899.8010.4210.42-1.61%278,756
Dec 22, 202510.9111.509.9810.5910.597.62%441,150
Dec 19, 20258.3910.148.389.849.8421.48%996,706
Dec 18, 20258.619.207.868.108.107.86%1,203,839
Dec 17, 202510.1010.457.207.517.51-24.06%1,204,883
Dec 16, 202510.0910.278.909.899.89-4.26%860,085
Dec 15, 202512.0912.1510.2910.3310.33-11.71%597,416
Dec 12, 202514.6615.1111.5211.7011.70-25.57%784,308
Dec 11, 202513.2916.0712.6015.7215.7215.25%626,457
Dec 10, 202515.3415.4213.3313.6413.64-15.07%1,447,915
Dec 9, 202516.5017.2315.8416.0616.06-4.46%359,268
Dec 8, 202519.5319.5415.7016.8116.81-12.45%815,439
Dec 5, 202518.2819.3817.0819.2019.201.80%570,701
Dec 4, 202514.4919.2414.2018.8618.8630.79%771,751
Dec 3, 202514.5015.0613.5014.4214.42-4.88%588,008