Skip to main content
Tradr 2X Long ENPH Daily ETF (ENPX)
BATS: ENPX · Real-Time Price · USD
19.73
-0.78 (-3.80%)
Mar 6, 2026, 12:06 PM EST - Market open

ENPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5519.7719.1519.73--3.80%14,394
Mar 5, 202621.6321.6319.9120.5120.51-7.74%12,201
Mar 4, 202622.6222.8421.7522.2322.23-1.85%4,001
Mar 3, 202622.5023.0021.2722.6522.65-7.29%3,419
Mar 2, 202622.2025.4022.1624.4324.4311.40%39,181
Feb 27, 202624.9925.1620.6821.9321.93-15.36%84,460
Feb 26, 202628.3728.5125.6025.9125.91-11.24%42,990
Feb 25, 202631.1631.6029.0929.1929.19-5.23%32,601
Feb 24, 202627.4630.9427.4630.8030.809.73%51,651
Feb 23, 202626.2128.0825.7328.0728.073.58%37,014
Feb 20, 202624.0927.1024.0927.1027.1010.93%28,563
Feb 19, 202625.3025.3823.9724.4324.43-9.95%23,934
Feb 18, 202627.7127.7125.0827.1327.133.59%23,735
Feb 17, 202623.5226.6523.5226.1926.199.54%32,060
Feb 13, 202624.5625.2923.2423.9123.91-2.49%18,018
Feb 12, 202629.6129.7823.3024.5224.52-17.19%73,119
Feb 11, 202633.9433.9428.4929.6129.61-8.30%69,810
Feb 10, 202632.7434.7329.8532.2932.290.03%142,501
Feb 9, 202631.7432.9029.5532.2832.282.12%38,423
Feb 6, 202630.3533.3829.2531.6131.6110.64%53,920
Feb 5, 202633.2434.2228.5428.5728.57-17.33%74,778
Feb 4, 202630.0235.6330.0234.5634.5677.78%269,269
Feb 3, 202619.1620.2018.2319.4419.443.57%65,660
Feb 2, 202618.8518.9417.7518.7718.77-2.80%19,498
Jan 30, 202619.8621.0919.0919.3119.31-5.94%34,036
Jan 29, 202623.0723.0719.0620.5320.53-11.51%36,566
Jan 28, 202623.6524.5022.9123.2023.202.47%28,768
Jan 27, 202621.5723.0821.4822.6422.642.96%20,967
Jan 26, 202621.5022.8421.3421.9921.99-0.54%24,730
Jan 23, 202624.0025.5021.9822.1122.11-5.23%51,895
Jan 22, 202619.3023.9219.3023.3323.3325.16%82,303
Jan 21, 202617.8718.6417.5018.6418.648.75%29,864
Jan 20, 202618.0218.2816.3517.1417.14-3.00%14,176
Jan 16, 202618.3518.3517.3917.6717.67-1.89%11,323
Jan 15, 202618.3018.5517.6718.0118.01-4.30%7,165
Jan 14, 202618.9719.9918.8218.8218.82-1.41%9,530
Jan 13, 202619.5819.5817.9919.0919.09-2.15%11,259
Jan 12, 202618.0320.4018.0319.5119.518.57%14,067
Jan 9, 202619.0019.0117.8217.9717.97-1.63%7,373
Jan 8, 202616.9418.9616.9418.2718.274.20%15,723
Jan 7, 202617.4318.1216.7317.5317.53-0.71%10,999
Jan 6, 202617.3118.3417.1417.6617.664.54%20,488
Jan 5, 202617.3517.3516.5816.8916.891.86%9,213
Jan 2, 202615.5917.5015.5916.5816.5810.41%15,790
Dec 31, 202515.0515.1414.7315.0215.02-1.20%11,521
Dec 30, 202515.9116.0115.2015.2015.20-5.50%14,016
Dec 29, 202516.2116.7916.0916.0916.080.43%12,321
Dec 26, 202515.6016.0415.6016.0216.021.40%4,957
Dec 24, 202515.3715.8715.3515.8015.803.30%4,608
Dec 23, 202516.3516.4514.7015.2915.29-7.45%14,467
Dec 22, 202516.6617.1516.4116.5216.521.19%12,143
Dec 19, 202516.1716.5515.8316.3316.331.56%8,405
Dec 18, 202516.1216.7715.8316.0816.078.47%19,007
Dec 17, 202515.6016.1514.7914.8214.82-1.40%31,903
Dec 16, 202515.1916.0714.8215.0315.032.95%15,206
Dec 15, 202515.7415.7414.4114.6014.60-5.27%14,439
Dec 12, 202516.2616.4115.1515.4115.41-4.86%10,118
Dec 11, 202515.7516.4915.3816.2016.201.12%25,817
Dec 10, 202514.7916.4714.6016.0216.027.68%28,213
Dec 9, 202514.7215.7514.7214.8814.881.86%17,827
Dec 8, 202514.4314.6514.3514.6114.610.30%4,025
Dec 5, 202514.1615.8913.9114.5614.562.41%43,734
Dec 4, 202512.9414.4112.8114.2214.229.64%22,667
Dec 3, 202512.8013.1312.4512.9712.971.74%17,565
Dec 2, 202512.5912.9012.4912.7512.753.64%6,611
Dec 1, 202511.9912.8811.9712.3012.30-2.15%34,680
Nov 28, 202511.7612.6411.7612.5712.577.56%46,297
Nov 26, 202511.8712.0011.6211.6911.690.05%24,211
Nov 25, 202510.7611.7710.6011.6811.687.06%29,559
Nov 24, 202511.0111.0110.7910.9110.91-0.69%11,051
Nov 21, 202510.2711.4510.2710.9910.996.45%18,387
Nov 20, 202511.3112.0010.3210.3210.32-5.75%17,597
Nov 19, 202511.7512.0510.9510.9510.95-5.44%9,750
Nov 18, 202511.4912.0811.3311.5811.58-0.03%13,438
Nov 17, 202512.3112.4611.4211.5811.58-7.56%29,730
Nov 14, 202512.2113.5012.1112.5312.53-1.73%25,488
Nov 13, 202514.4014.4012.5212.7512.75-12.07%73,603
Nov 12, 202514.9115.5014.2914.5014.50-0.89%61,824
Nov 11, 202516.9416.9414.6214.6314.63-12.66%64,677
Nov 10, 202514.7817.0914.4716.7516.7517.54%97,497
Nov 7, 202514.5614.6113.1714.2514.25-5.75%50,104
Nov 6, 202516.0516.4914.6215.1215.12-6.61%41,976
Nov 5, 202513.4316.4313.4316.1916.1922.10%79,801
Nov 4, 202513.2114.6613.2013.2613.26-4.26%67,903
Nov 3, 202514.9014.9013.7713.8513.85-6.55%68,457
Oct 31, 202514.6215.1914.4114.8214.822.14%47,110
Oct 30, 202514.9515.2714.2814.5114.51-6.21%75,744
Oct 29, 202516.1218.1215.0715.4715.47-30.38%300,680
Oct 28, 202522.5622.6821.6322.2222.22-0.58%132,429
Oct 27, 202522.5123.1021.7622.3522.352.95%19,380
Oct 24, 202521.7522.8521.7121.7121.713.28%14,122
Oct 23, 202520.9421.2620.1521.0221.02-2.33%14,875
Oct 22, 202522.4522.4520.1521.5221.52-5.65%24,241
Oct 21, 202523.7923.7922.5622.8122.81-2.80%55,331
Oct 20, 202522.6724.4222.6723.4723.476.06%23,149
Oct 17, 202523.0323.0321.6022.1322.13-5.67%10,512
Oct 16, 202523.5024.1822.3923.4623.46-0.21%63,687
Oct 15, 202523.5225.8323.2023.5123.516.57%128,152
Oct 14, 202520.0422.8119.4922.0622.068.71%73,364
Oct 13, 202520.2721.2020.2720.2920.292.85%24,663