Tradr 2X Long LRCX Daily ETF (LRCU)
BATS: LRCU · Real-Time Price · USD
94.16
+10.06 (11.96%)
At close: Mar 9, 2026, 4:00 PM EDT
93.11
-1.05 (-1.12%)
After-hours: Mar 9, 2026, 4:33 PM EDT
LRCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.19 | 88.30 | 79.82 | 87.86 | - | 4.47% | 25,460 |
| Mar 6, 2026 | 91.01 | 94.33 | 83.30 | 84.10 | 84.10 | -14.19% | 54,890 |
| Mar 5, 2026 | 103.19 | 104.40 | 91.99 | 98.01 | 98.01 | -7.70% | 40,835 |
| Mar 4, 2026 | 106.75 | 107.74 | 102.45 | 106.19 | 106.19 | 7.25% | 25,807 |
| Mar 3, 2026 | 107.94 | 108.00 | 99.01 | 99.01 | 99.01 | -13.29% | 57,449 |
| Mar 2, 2026 | 111.30 | 116.85 | 110.55 | 114.19 | 114.19 | -2.28% | 32,735 |
| Feb 27, 2026 | 116.88 | 123.01 | 116.48 | 116.86 | 116.86 | -4.80% | 41,332 |
| Feb 26, 2026 | 131.51 | 131.51 | 113.80 | 122.75 | 122.75 | -8.29% | 57,352 |
| Feb 25, 2026 | 133.52 | 140.47 | 132.73 | 133.84 | 133.84 | 6.66% | 44,915 |
| Feb 24, 2026 | 127.44 | 131.50 | 124.01 | 125.48 | 125.48 | -0.81% | 23,108 |
| Feb 23, 2026 | 128.34 | 132.02 | 121.92 | 126.50 | 126.50 | -1.95% | 28,725 |
| Feb 20, 2026 | 120.88 | 129.68 | 120.88 | 129.02 | 129.02 | 6.42% | 27,468 |
| Feb 19, 2026 | 118.98 | 121.50 | 115.75 | 121.24 | 121.24 | -2.27% | 24,091 |
| Feb 18, 2026 | 120.61 | 129.23 | 118.49 | 124.05 | 124.05 | 3.37% | 42,543 |
| Feb 17, 2026 | 115.45 | 121.75 | 113.60 | 120.00 | 120.00 | -0.02% | 34,370 |
| Feb 13, 2026 | 120.69 | 126.04 | 118.85 | 120.02 | 120.02 | 4.09% | 33,611 |
| Feb 12, 2026 | 122.46 | 122.46 | 114.74 | 115.30 | 115.30 | -3.66% | 43,987 |
| Feb 11, 2026 | 118.99 | 124.25 | 115.27 | 119.68 | 119.68 | 8.06% | 44,571 |
| Feb 10, 2026 | 114.68 | 114.68 | 106.81 | 110.75 | 110.75 | -2.65% | 22,138 |
| Feb 9, 2026 | 113.91 | 115.63 | 108.50 | 113.77 | 113.77 | -1.77% | 24,334 |
| Feb 6, 2026 | 106.77 | 116.77 | 105.20 | 115.82 | 115.82 | 16.32% | 34,980 |
| Feb 5, 2026 | 95.48 | 101.46 | 92.70 | 99.57 | 99.57 | 4.39% | 27,995 |
| Feb 4, 2026 | 117.90 | 117.90 | 91.66 | 95.38 | 95.38 | -18.42% | 40,652 |
| Feb 3, 2026 | 131.12 | 131.12 | 113.02 | 116.91 | 116.91 | -6.53% | 43,369 |
| Feb 2, 2026 | 120.00 | 129.96 | 119.92 | 125.08 | 125.08 | 4.27% | 37,999 |
| Jan 30, 2026 | 131.59 | 140.59 | 119.10 | 119.96 | 119.96 | -12.41% | 48,825 |
| Jan 29, 2026 | 134.54 | 139.83 | 124.67 | 136.96 | 136.96 | 7.42% | 110,428 |
| Jan 28, 2026 | 129.69 | 130.91 | 125.00 | 127.50 | 127.50 | 0.67% | 122,153 |
| Jan 27, 2026 | 118.00 | 127.16 | 117.38 | 126.65 | 126.65 | 14.10% | 51,189 |
| Jan 26, 2026 | 106.95 | 112.48 | 105.04 | 111.00 | 111.00 | 4.86% | 32,727 |
| Jan 23, 2026 | 105.12 | 111.34 | 102.99 | 105.86 | 105.86 | -3.32% | 35,458 |
| Jan 22, 2026 | 125.02 | 125.02 | 108.52 | 109.50 | 109.50 | -6.02% | 41,740 |
| Jan 21, 2026 | 112.94 | 121.25 | 111.31 | 116.52 | 116.52 | 4.84% | 46,368 |
| Jan 20, 2026 | 106.57 | 113.95 | 106.57 | 111.14 | 111.14 | -0.69% | 27,937 |
| Jan 16, 2026 | 110.99 | 113.90 | 108.00 | 111.91 | 111.91 | 4.95% | 33,659 |
| Jan 15, 2026 | 117.66 | 117.79 | 106.00 | 106.63 | 106.63 | 8.90% | 56,276 |
| Jan 14, 2026 | 101.00 | 101.09 | 95.95 | 97.92 | 97.92 | -4.68% | 33,491 |
| Jan 13, 2026 | 109.34 | 109.38 | 102.72 | 102.72 | 102.72 | -7.10% | 33,849 |
| Jan 12, 2026 | 105.44 | 111.16 | 105.44 | 110.57 | 110.57 | 2.32% | 20,992 |
| Jan 9, 2026 | 95.75 | 108.51 | 93.37 | 108.07 | 108.07 | 18.03% | 45,871 |
| Jan 8, 2026 | 92.62 | 93.05 | 87.90 | 91.56 | 91.56 | -2.14% | 21,280 |
| Jan 7, 2026 | 93.66 | 95.01 | 91.16 | 93.56 | 93.56 | -4.18% | 18,217 |
| Jan 6, 2026 | 90.01 | 100.10 | 90.01 | 97.64 | 97.64 | 13.05% | 32,130 |
| Jan 5, 2026 | 83.14 | 89.50 | 83.14 | 86.37 | 86.37 | 10.35% | 30,691 |
| Jan 2, 2026 | 74.80 | 78.87 | 73.94 | 78.27 | 78.27 | 15.78% | 20,557 |
| Dec 31, 2025 | 70.14 | 70.14 | 67.60 | 67.60 | 67.60 | -2.73% | 4,386 |
| Dec 30, 2025 | 72.24 | 72.24 | 69.48 | 69.50 | 69.50 | -2.36% | 9,180 |
| Dec 29, 2025 | 72.07 | 73.41 | 70.45 | 71.18 | 71.18 | -2.69% | 12,377 |
| Dec 26, 2025 | 73.83 | 74.20 | 73.12 | 73.15 | 73.15 | 0.84% | 8,450 |
| Dec 24, 2025 | 71.47 | 72.54 | 71.27 | 72.54 | 72.54 | 2.52% | 4,699 |
| Dec 23, 2025 | 71.62 | 71.62 | 70.76 | 70.76 | 70.75 | 0.30% | 7,249 |
| Dec 22, 2025 | 71.43 | 71.43 | 68.45 | 70.54 | 70.54 | 2.77% | 35,207 |
| Dec 19, 2025 | 64.68 | 69.45 | 64.68 | 68.64 | 68.64 | 9.13% | 17,210 |
| Dec 18, 2025 | 59.63 | 64.74 | 59.63 | 62.90 | 62.90 | 13.07% | 22,902 |
| Dec 17, 2025 | 60.76 | 60.76 | 55.10 | 55.63 | 55.63 | -10.98% | 16,537 |
| Dec 16, 2025 | 62.53 | 62.53 | 60.53 | 62.49 | 62.49 | -0.53% | 4,743 |
| Dec 15, 2025 | 62.84 | 64.74 | 62.44 | 62.82 | 62.82 | 4.77% | 12,343 |
| Dec 12, 2025 | 63.63 | 63.63 | 59.85 | 59.96 | 59.96 | -9.92% | 8,110 |
| Dec 11, 2025 | 63.05 | 67.00 | 60.65 | 66.56 | 66.56 | 0.23% | 13,029 |
| Dec 10, 2025 | 64.07 | 66.80 | 62.11 | 66.41 | 66.41 | 2.77% | 11,014 |
| Dec 9, 2025 | 61.73 | 64.62 | 61.73 | 64.62 | 64.62 | 4.31% | 3,851 |
| Dec 8, 2025 | 61.68 | 62.89 | 61.34 | 61.95 | 61.95 | 4.85% | 8,149 |
| Dec 5, 2025 | 59.86 | 60.63 | 58.85 | 59.09 | 59.08 | 2.41% | 8,229 |
| Dec 4, 2025 | 58.38 | 58.38 | 57.05 | 57.70 | 57.69 | -3.69% | 9,116 |
| Dec 3, 2025 | 57.80 | 59.91 | 55.19 | 59.91 | 59.91 | 2.24% | 40,641 |
| Dec 2, 2025 | 57.32 | 58.98 | 57.30 | 58.59 | 58.59 | 4.41% | 10,081 |
| Dec 1, 2025 | 56.75 | 57.53 | 56.12 | 56.12 | 56.12 | -1.07% | 3,563 |
| Nov 28, 2025 | 56.80 | 56.80 | 55.83 | 56.72 | 56.72 | 0.20% | 6,274 |
| Nov 26, 2025 | 55.29 | 57.70 | 54.73 | 56.61 | 56.61 | 4.23% | 10,067 |
| Nov 25, 2025 | 51.24 | 54.73 | 50.92 | 54.31 | 54.31 | 1.35% | 7,600 |
| Nov 24, 2025 | 49.69 | 54.26 | 49.69 | 53.59 | 53.59 | 11.87% | 7,633 |
| Nov 21, 2025 | 46.17 | 48.85 | 43.87 | 47.90 | 47.90 | 4.54% | 12,502 |
| Nov 20, 2025 | 55.44 | 56.05 | 45.10 | 45.82 | 45.82 | -12.77% | 13,257 |
| Nov 19, 2025 | 50.76 | 53.31 | 50.18 | 52.53 | 52.53 | 7.57% | 19,595 |
| Nov 18, 2025 | 50.10 | 50.22 | 48.41 | 48.83 | 48.83 | -5.62% | 14,961 |
| Nov 17, 2025 | 53.08 | 55.97 | 50.81 | 51.74 | 51.74 | -0.77% | 14,345 |
| Nov 14, 2025 | 51.26 | 55.42 | 51.26 | 52.14 | 52.14 | -6.89% | 14,897 |
| Nov 13, 2025 | 59.17 | 60.25 | 54.80 | 56.00 | 56.00 | -10.05% | 28,845 |
| Nov 12, 2025 | 62.87 | 62.87 | 60.15 | 62.26 | 62.26 | 2.96% | 22,571 |
| Nov 11, 2025 | 64.29 | 64.29 | 59.53 | 60.47 | 60.47 | -8.92% | 22,097 |
| Nov 10, 2025 | 65.18 | 66.76 | 64.42 | 66.39 | 66.39 | 9.11% | 11,021 |
| Nov 7, 2025 | 60.73 | 60.85 | 56.24 | 60.85 | 60.85 | -3.53% | 28,151 |
| Nov 6, 2025 | 64.50 | 65.40 | 61.79 | 63.08 | 63.08 | -3.82% | 19,626 |
| Nov 5, 2025 | 59.33 | 66.87 | 59.33 | 65.58 | 65.58 | 12.39% | 36,328 |
| Nov 4, 2025 | 58.55 | 62.07 | 58.26 | 58.35 | 58.35 | -7.29% | 14,426 |
| Nov 3, 2025 | 61.59 | 63.45 | 61.59 | 62.94 | 62.94 | 4.81% | 40,837 |
| Oct 31, 2025 | 64.91 | 64.91 | 59.45 | 60.05 | 60.05 | -4.80% | 12,677 |
| Oct 30, 2025 | 63.99 | 65.27 | 62.44 | 63.08 | 63.08 | 0.27% | 27,168 |
| Oct 29, 2025 | 60.69 | 64.15 | 60.69 | 62.91 | 62.91 | 7.34% | 26,807 |
| Oct 28, 2025 | 59.85 | 59.85 | 57.71 | 58.61 | 58.61 | -2.22% | 16,584 |
| Oct 27, 2025 | 59.55 | 60.81 | 58.96 | 59.94 | 59.94 | 7.38% | 24,941 |
| Oct 24, 2025 | 54.93 | 56.96 | 53.23 | 55.82 | 55.82 | 5.04% | 29,462 |
| Oct 23, 2025 | 46.00 | 53.54 | 46.00 | 53.14 | 53.14 | 9.21% | 111,110 |
| Oct 22, 2025 | 52.03 | 52.03 | 45.54 | 48.66 | 48.66 | -5.36% | 75,897 |
| Oct 21, 2025 | 50.62 | 51.42 | 50.44 | 51.42 | 51.42 | 0.84% | 4,106 |
| Oct 20, 2025 | 50.25 | 52.11 | 50.25 | 50.99 | 50.99 | 3.80% | 15,941 |
| Oct 17, 2025 | 48.38 | 49.40 | 48.38 | 49.12 | 49.12 | -0.70% | 2,944 |
| Oct 16, 2025 | 52.49 | 52.49 | 48.19 | 49.47 | 49.47 | -3.40% | 30,844 |
| Oct 15, 2025 | 50.89 | 51.26 | 49.33 | 51.21 | 51.21 | 9.38% | 11,921 |
| Oct 14, 2025 | 45.95 | 48.65 | 45.95 | 46.82 | 46.82 | 0.16% | 21,715 |