Skip to main content
Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
30.23
+0.14 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
30.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GEVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5831.0529.4030.2330.230.47%105,572
Dec 4, 202528.0331.0427.8330.0930.099.02%265,161
Dec 3, 202527.3928.2525.3927.6027.600.18%245,508
Dec 2, 202526.2328.2826.2327.5527.557.87%214,715
Dec 1, 202526.6926.6925.2925.5425.54-7.26%86,385
Nov 28, 202526.8427.5426.6027.5427.543.49%29,715
Nov 26, 202525.6227.2725.6226.6126.615.60%70,130
Nov 25, 202525.6725.8223.4825.2025.20-2.25%73,165
Nov 24, 202524.2226.0524.0025.7825.788.05%40,661
Nov 21, 202524.8024.8021.6323.8623.86-0.04%142,027
Nov 20, 202528.5830.3323.8723.8723.87-13.01%275,086
Nov 19, 202524.1427.7724.1427.4427.4414.86%226,937
Nov 18, 202525.1625.7723.8023.8923.89-7.69%121,562
Nov 17, 202525.7427.2425.3025.8825.88-0.54%236,293
Nov 14, 202523.4127.2423.3126.0226.027.25%241,697
Nov 13, 202525.6125.6122.4524.2624.26-6.04%268,427
Nov 12, 202526.1627.0725.7925.8225.82-0.31%173,444
Nov 11, 202526.0626.0624.8525.9025.90-1.60%65,573
Nov 10, 202527.0027.6625.3326.3226.321.82%233,786
Nov 7, 202523.3126.0122.8725.8525.859.26%140,073
Nov 6, 202524.5024.6123.3223.6623.66-4.06%55,786
Nov 5, 202523.6925.2423.0024.6624.664.85%112,878
Nov 4, 202525.4926.0923.0523.5223.52-11.51%216,916
Nov 3, 202527.5927.5926.2026.5826.58-1.34%76,338
Oct 31, 202526.3527.5926.2626.9426.941.43%147,175
Oct 30, 202525.9627.6725.6526.5626.560.34%101,127
Oct 29, 202526.2127.0925.6726.4726.472.64%114,003
Oct 28, 202527.5027.6425.2525.7925.79-4.23%209,734
Oct 27, 202527.3827.8526.6026.9326.93-0.33%178,598
Oct 24, 202529.2129.8227.0127.0227.02-3.43%238,190
Oct 23, 202526.9728.4426.6927.9827.986.67%135,140
Oct 22, 202529.3529.3522.3526.2326.23-3.21%814,402
Oct 21, 202528.0128.0326.7827.1027.10-3.52%232,549
Oct 20, 202529.4529.4728.0228.0928.09-1.44%181,111
Oct 17, 202528.3829.3127.8128.5028.50-0.77%120,904
Oct 16, 202530.9730.9828.1528.7228.72-5.09%262,296
Oct 15, 202533.4835.0729.9030.2630.26-8.16%383,571
Oct 14, 202532.2234.4830.1832.9532.95-1.20%495,508
Oct 13, 202530.7434.3530.6033.3533.3514.10%418,977
Oct 10, 202532.1532.2929.0929.2329.23-10.06%296,421
Oct 9, 202532.1332.6130.9932.5032.502.91%285,230
Oct 8, 202530.0031.6429.1731.5831.586.55%213,870
Oct 7, 202529.1130.0028.2829.6429.640.92%137,359
Oct 6, 202529.4129.7528.4729.3729.373.16%97,148
Oct 3, 202530.0230.0227.8528.4728.47-4.14%156,078
Oct 2, 202530.2731.2029.3829.7029.700.34%102,130
Oct 1, 202529.2830.0828.6529.6029.60-2.95%104,779
Sep 30, 202529.2630.5029.2630.5030.504.27%99,893
Sep 29, 202529.9430.5328.7129.2529.25-0.88%119,912
Sep 26, 202530.1030.5828.9429.5129.51-0.77%69,615
Sep 25, 202530.8031.0928.6329.7429.74-6.86%133,148
Sep 24, 202533.2933.4031.5831.9331.93-2.29%95,333
Sep 23, 202533.7833.7931.3532.6832.68-3.20%175,663
Sep 22, 202531.4234.0231.2633.7633.766.57%160,824
Sep 19, 202530.6931.7528.9031.6831.683.87%203,453
Sep 18, 202531.6831.9430.4330.5030.50-0.78%93,858
Sep 17, 202530.8731.1029.3530.7430.74-0.71%66,415
Sep 16, 202532.2832.3630.1130.9630.96-3.40%129,326
Sep 15, 202532.5433.3531.6732.0532.050.87%81,114
Sep 12, 202532.3233.9431.6731.7731.77-2.53%84,924
Sep 11, 202534.6134.7631.3332.6032.60-3.61%134,585
Sep 10, 202532.0233.8931.9933.8233.8212.58%183,928
Sep 9, 202530.0630.1429.0430.0430.041.80%94,499
Sep 8, 202528.5429.9728.1229.5129.516.53%157,908
Sep 5, 202529.7929.7926.1627.7027.70-6.36%150,114
Sep 4, 202527.4529.5827.4529.5829.587.76%127,160
Sep 3, 202528.0028.0426.2527.4527.45-1.15%109,971
Sep 2, 202528.3728.9926.5627.7727.77-10.94%178,946
Aug 29, 202533.2133.2130.5331.1831.18-6.25%87,896
Aug 28, 202532.5634.5132.5233.2633.263.26%130,933
Aug 27, 202532.3832.7331.6032.2132.210.03%42,929
Aug 26, 202530.4032.6230.4032.2032.207.84%102,320
Aug 25, 202530.3031.1529.5029.8629.86-2.70%30,045
Aug 22, 202530.5032.1930.3330.6930.690.80%96,568
Aug 21, 202530.9131.7630.4230.4530.450.52%84,676
Aug 20, 202529.0730.6127.9430.2930.290.50%116,547
Aug 19, 202532.3632.3629.4530.1430.14-6.69%53,886
Aug 18, 202531.8232.7531.5032.3032.300.44%40,150
Aug 15, 202532.0032.1930.6432.1632.16-0.71%29,175
Aug 14, 202532.8034.1432.0532.3932.39-3.52%44,383
Aug 13, 202536.7136.8831.1833.5733.57-7.14%139,280
Aug 12, 202535.5636.6035.5636.1536.152.73%53,133
Aug 11, 202534.7735.5234.1935.1935.19-0.10%34,389
Aug 8, 202535.4935.6534.1535.2335.230.50%54,997
Aug 7, 202537.4137.4134.1135.0535.05-4.68%60,088
Aug 6, 202535.1637.1735.0036.7736.773.52%101,380
Aug 5, 202537.2137.2134.5935.5235.52-3.97%54,048
Aug 4, 202536.4538.0936.0436.9936.991.96%86,147
Aug 1, 202533.9336.9633.5036.2836.28-1.28%68,418
Jul 31, 202536.9438.2936.2836.7536.751.63%78,445
Jul 30, 202534.3236.1634.1836.1636.166.98%107,776
Jul 29, 202535.1035.7433.3433.8033.80-4.65%67,140
Jul 28, 202534.5735.4733.5435.4535.450.88%96,868
Jul 25, 202533.9135.7833.3335.1435.146.68%156,627
Jul 24, 202533.6633.6632.1332.9432.94-1.67%74,968
Jul 23, 202531.0033.6529.0933.5033.5029.19%124,445
Jul 22, 202526.7726.7724.8225.9325.93-6.02%44,668
Jul 21, 202529.1229.1227.3227.5927.59-2.54%47,461
Jul 18, 202528.2128.5527.6628.3128.311.47%21,053
Jul 17, 202527.9028.9527.5527.9027.902.91%63,322