Skip to main content
Tradr 2X Long ENPH Daily ETF (ENPX)
11.27
0.00 (0.00%)
Inactive · Last trade price on Apr 20, 2026

ENPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202611.0011.4511.0011.2711.270.99%20,515
Apr 17, 202611.3111.3911.1511.1611.16-0.71%3,169
Apr 16, 202611.3611.3611.1211.2411.241.08%21,657
Apr 15, 202611.3011.4011.0311.1211.12-1.07%35,838
Apr 14, 202611.1711.5011.1511.2411.241.63%54,848
Apr 13, 202611.0111.8311.0111.0611.06-0.54%17,449
Apr 10, 202611.1911.5110.8911.1211.12-0.18%21,041
Apr 9, 202611.8312.0811.0011.1411.14-7.93%28,139
Apr 8, 202613.2613.2611.9312.1012.102.80%52,227
Apr 7, 202612.4012.6311.0211.7711.77-8.94%180,408
Apr 6, 202614.4014.4012.7512.9312.92-7.74%31,833
Apr 2, 202616.1217.0014.0114.0114.01-18.26%33,010
Apr 1, 202617.0017.4416.6917.1417.142.94%19,228
Mar 31, 202615.0916.7315.0916.6516.6512.57%29,633
Mar 30, 202616.4016.8514.6514.7914.79-11.96%47,043
Mar 27, 202618.2618.2616.2016.8016.80-11.53%23,974
Mar 26, 202620.6221.2218.9018.9918.99-11.05%4,462
Mar 25, 202620.3621.4519.1521.3521.357.35%12,282
Mar 24, 202619.3720.3119.1919.8919.891.16%8,961
Mar 23, 202624.3724.3719.6619.6619.66-15.51%18,483
Mar 20, 202624.3426.0422.6323.2723.27-2.68%26,059
Mar 19, 202621.1523.9220.6823.9123.916.75%12,319
Mar 18, 202623.4623.4622.1222.4022.40-6.71%9,620
Mar 17, 202625.2625.7423.2224.0124.01-5.25%34,680
Mar 16, 202623.9225.4023.9225.3425.348.52%10,246
Mar 13, 202622.3724.6422.3723.3523.356.43%39,793
Mar 12, 202621.8321.9921.0021.9421.94-3.48%20,076
Mar 11, 202622.3524.0222.3522.7322.73-0.79%26,111
Mar 10, 202620.6423.1220.6422.9122.9113.36%36,620
Mar 9, 202619.3520.4317.9620.2120.212.64%31,690
Mar 6, 202619.5520.5519.1519.6919.69-4.00%19,292
Mar 5, 202621.4822.0819.9220.5120.51-7.74%55,398
Mar 4, 202622.2222.4421.6822.2322.23-1.85%24,412
Mar 3, 202622.3622.8221.2722.6522.65-7.29%15,517
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