Tradr 2X Long NNE Daily ETF (NNEX)
6.27
0.00 (0.00%)
Inactive · Last trade price
on Apr 20, 2026
NNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.30 | 6.30 | 6.24 | 6.27 | 6.27 | -1.26% | 19,202 |
| Apr 17, 2026 | 6.48 | 6.48 | 6.22 | 6.35 | 6.35 | 1.93% | 54,493 |
| Apr 16, 2026 | 6.29 | 6.35 | 6.23 | 6.23 | 6.23 | -0.16% | 74,615 |
| Apr 15, 2026 | 6.26 | 6.39 | 6.10 | 6.24 | 6.24 | -1.89% | 219,217 |
| Apr 14, 2026 | 6.90 | 7.85 | 6.20 | 6.36 | 6.36 | 0.98% | 184,047 |
| Apr 13, 2026 | 5.38 | 6.43 | 5.25 | 6.30 | 6.30 | 11.08% | 20,505 |
| Apr 10, 2026 | 6.20 | 6.20 | 5.65 | 5.67 | 5.67 | -2.74% | 9,329 |
| Apr 9, 2026 | 6.63 | 6.64 | 5.83 | 5.83 | 5.83 | -12.86% | 50,180 |
| Apr 8, 2026 | 6.21 | 6.77 | 5.94 | 6.69 | 6.69 | 23.89% | 46,528 |
| Apr 7, 2026 | 5.91 | 5.91 | 4.95 | 5.40 | 5.40 | -13.59% | 111,252 |
| Apr 6, 2026 | 6.54 | 6.54 | 5.90 | 6.25 | 6.25 | 1.94% | 6,738 |
| Apr 2, 2026 | 5.65 | 6.46 | 5.52 | 6.13 | 6.13 | 9.27% | 28,538 |
| Apr 1, 2026 | 6.20 | 6.20 | 5.61 | 5.61 | 5.61 | -1.41% | 6,738 |
| Mar 31, 2026 | 5.27 | 5.69 | 5.11 | 5.69 | 5.69 | 14.03% | 7,736 |
| Mar 30, 2026 | 5.60 | 5.60 | 4.97 | 4.99 | 4.99 | -11.05% | 7,346 |
| Mar 27, 2026 | 6.41 | 6.41 | 5.60 | 5.61 | 5.61 | -8.48% | 10,732 |
| Mar 26, 2026 | 6.28 | 6.66 | 6.06 | 6.13 | 6.13 | -7.68% | 13,782 |
| Mar 25, 2026 | 6.96 | 7.01 | 6.46 | 6.64 | 6.64 | 3.43% | 10,615 |
| Mar 24, 2026 | 6.22 | 6.66 | 6.09 | 6.42 | 6.42 | -3.60% | 9,044 |
| Mar 23, 2026 | 6.48 | 6.99 | 6.10 | 6.66 | 6.66 | 8.29% | 43,348 |
| Mar 20, 2026 | 5.99 | 6.43 | 5.72 | 6.15 | 6.15 | 0.49% | 10,580 |
| Mar 19, 2026 | 5.69 | 6.32 | 5.55 | 6.12 | 6.12 | -2.70% | 21,361 |
| Mar 18, 2026 | 6.48 | 6.75 | 6.29 | 6.29 | 6.29 | -4.12% | 19,420 |
| Mar 17, 2026 | 6.93 | 7.22 | 6.20 | 6.56 | 6.56 | -3.10% | 39,044 |
| Mar 16, 2026 | 7.43 | 7.43 | 6.01 | 6.77 | 6.77 | -8.51% | 73,568 |
| Mar 13, 2026 | 8.12 | 8.13 | 7.17 | 7.40 | 7.40 | -6.41% | 19,485 |
| Mar 12, 2026 | 8.05 | 8.50 | 7.91 | 7.91 | 7.91 | -7.65% | 8,761 |
| Mar 11, 2026 | 8.25 | 8.58 | 7.99 | 8.56 | 8.56 | 7.32% | 6,656 |
| Mar 10, 2026 | 8.31 | 8.55 | 7.90 | 7.98 | 7.98 | 1.63% | 11,110 |
| Mar 9, 2026 | 7.01 | 9.24 | 6.89 | 7.85 | 7.85 | 1.68% | 13,502 |
| Mar 6, 2026 | 8.90 | 9.67 | 7.72 | 7.72 | 7.72 | -16.45% | 11,215 |
| Mar 5, 2026 | 9.56 | 9.72 | 8.79 | 9.24 | 9.24 | -6.53% | 8,658 |
| Mar 4, 2026 | 9.87 | 10.06 | 9.71 | 9.89 | 9.89 | 2.23% | 2,331 |
| Mar 3, 2026 | 9.72 | 10.07 | 9.33 | 9.67 | 9.67 | -10.21% | 9,173 |
| Mar 2, 2026 | 9.29 | 11.25 | 9.29 | 10.77 | 10.77 | 5.59% | 15,945 |
| Feb 27, 2026 | 10.08 | 10.59 | 9.77 | 10.20 | 10.20 | -7.78% | 6,628 |
| Feb 26, 2026 | 10.17 | 11.06 | 9.74 | 11.06 | 11.06 | 4.54% | 9,052 |
| Feb 25, 2026 | 9.82 | 11.01 | 9.35 | 10.58 | 10.58 | 12.91% | 36,467 |
| Feb 24, 2026 | 8.22 | 9.37 | 8.22 | 9.37 | 9.37 | 8.83% | 27,003 |
| Feb 23, 2026 | 8.13 | 8.67 | 8.13 | 8.61 | 8.61 | -3.04% | 18,885 |
| Feb 20, 2026 | 8.88 | 9.25 | 8.44 | 8.88 | 8.88 | -6.43% | 25,223 |
| Feb 19, 2026 | 8.56 | 9.58 | 8.45 | 9.49 | 9.49 | 2.15% | 14,148 |
| Feb 18, 2026 | 9.72 | 9.96 | 8.68 | 9.29 | 9.29 | -1.38% | 20,790 |
| Feb 17, 2026 | 8.76 | 9.42 | 7.98 | 9.42 | 9.42 | 6.20% | 8,450 |
| Feb 13, 2026 | 8.71 | 9.64 | 8.71 | 8.87 | 8.87 | -2.63% | 6,749 |
| Feb 12, 2026 | 10.08 | 10.08 | 8.82 | 9.11 | 9.11 | -9.35% | 18,483 |
| Feb 11, 2026 | 10.77 | 10.77 | 8.47 | 10.05 | 10.05 | -2.24% | 25,688 |
| Feb 10, 2026 | 11.86 | 11.86 | 10.06 | 10.28 | 10.28 | -14.48% | 27,396 |
| Feb 9, 2026 | 12.28 | 13.30 | 11.78 | 12.02 | 12.02 | -4.57% | 19,431 |
| Feb 6, 2026 | 10.90 | 12.77 | 10.88 | 12.60 | 12.60 | 24.41% | 17,519 |
| Feb 5, 2026 | 10.89 | 11.15 | 10.11 | 10.12 | 10.12 | -13.62% | 13,675 |
| Feb 4, 2026 | 13.42 | 13.42 | 10.16 | 11.72 | 11.72 | -12.28% | 16,286 |
| Feb 3, 2026 | 12.25 | 13.63 | 12.20 | 13.36 | 13.36 | 13.32% | 13,375 |
| Feb 2, 2026 | 12.93 | 12.93 | 11.57 | 11.79 | 11.79 | -11.22% | 15,810 |
| Jan 30, 2026 | 15.23 | 16.06 | 12.47 | 13.28 | 13.28 | -15.79% | 28,332 |
| Jan 29, 2026 | 18.40 | 18.40 | 13.89 | 15.77 | 15.77 | -14.11% | 46,178 |
| Jan 28, 2026 | 19.48 | 19.48 | 16.85 | 18.36 | 18.36 | -2.87% | 38,630 |
| Jan 27, 2026 | 16.62 | 20.08 | 16.09 | 18.90 | 18.90 | 13.60% | 26,081 |
| Jan 26, 2026 | 18.61 | 18.62 | 16.25 | 16.64 | 16.64 | -13.60% | 23,500 |
| Jan 23, 2026 | 19.82 | 20.18 | 17.97 | 19.26 | 19.26 | -5.54% | 23,104 |
| Jan 22, 2026 | 20.00 | 21.04 | 19.49 | 20.39 | 20.39 | 7.43% | 19,618 |
| Jan 21, 2026 | 20.19 | 21.00 | 16.29 | 18.98 | 18.98 | 6.81% | 46,060 |
| Jan 20, 2026 | 18.12 | 19.50 | 17.33 | 17.77 | 17.77 | -11.50% | 13,551 |
| Jan 16, 2026 | 17.51 | 20.50 | 16.88 | 20.08 | 20.08 | 13.32% | 31,143 |
| Jan 15, 2026 | 18.81 | 19.85 | 17.61 | 17.72 | 17.72 | -4.94% | 31,295 |
| Jan 14, 2026 | 16.67 | 19.06 | 15.44 | 18.64 | 18.64 | 12.42% | 37,530 |
| Jan 13, 2026 | 18.60 | 18.60 | 16.49 | 16.58 | 16.58 | -6.54% | 47,852 |
| Jan 12, 2026 | 16.42 | 18.09 | 15.76 | 17.74 | 17.74 | 8.90% | 22,091 |
| Jan 9, 2026 | 20.71 | 20.71 | 16.13 | 16.29 | 16.29 | -6.11% | 44,361 |
| Jan 8, 2026 | 15.32 | 17.47 | 14.63 | 17.35 | 17.35 | 9.60% | 17,197 |
| Jan 7, 2026 | 15.32 | 17.09 | 15.32 | 15.83 | 15.83 | -3.25% | 20,091 |
| Jan 6, 2026 | 16.90 | 17.24 | 14.50 | 16.36 | 16.36 | 6.75% | 58,929 |
| Jan 5, 2026 | 13.52 | 15.98 | 13.34 | 15.33 | 15.33 | 24.62% | 28,239 |
| Jan 2, 2026 | 10.30 | 12.31 | 9.80 | 12.30 | 12.30 | 29.75% | 50,142 |
| Dec 31, 2025 | 10.05 | 10.10 | 9.25 | 9.48 | 9.48 | -7.78% | 11,618 |
| Dec 30, 2025 | 11.23 | 11.25 | 10.18 | 10.28 | 10.28 | -11.43% | 13,690 |
| Dec 29, 2025 | 13.01 | 13.47 | 11.48 | 11.61 | 11.61 | -14.78% | 13,285 |
| Dec 26, 2025 | 15.21 | 15.21 | 13.19 | 13.62 | 13.62 | -12.04% | 20,549 |
| Dec 24, 2025 | 16.62 | 16.62 | 14.81 | 15.49 | 15.49 | -9.56% | 11,969 |
| Dec 23, 2025 | 18.56 | 18.85 | 17.09 | 17.12 | 17.12 | -6.64% | 9,326 |
| Dec 22, 2025 | 20.54 | 20.54 | 17.58 | 18.34 | 18.34 | -0.97% | 16,516 |
| Dec 19, 2025 | 16.90 | 19.00 | 16.35 | 18.52 | 18.52 | 17.96% | 19,340 |
| Dec 18, 2025 | 16.57 | 16.79 | 15.51 | 15.70 | 15.70 | 2.29% | 5,812 |
| Dec 17, 2025 | 18.07 | 18.07 | 15.35 | 15.35 | 15.35 | -15.56% | 7,390 |
| Dec 16, 2025 | 16.49 | 18.41 | 15.89 | 18.18 | 18.18 | 8.07% | 18,719 |
| Dec 15, 2025 | 21.60 | 21.60 | 16.82 | 16.82 | 16.82 | -22.92% | 8,625 |
| Dec 12, 2025 | 26.09 | 26.10 | 21.35 | 21.82 | 21.82 | -19.18% | 8,984 |
| Dec 11, 2025 | 21.96 | 28.00 | 20.97 | 27.00 | 27.00 | 13.89% | 23,067 |
| Dec 10, 2025 | 22.31 | 24.17 | 22.25 | 23.71 | 23.71 | 1.10% | 5,134 |
| Dec 9, 2025 | 22.02 | 23.71 | 21.89 | 23.45 | 23.45 | 2.74% | 3,417 |
| Dec 8, 2025 | 25.27 | 25.27 | 22.29 | 22.83 | 22.83 | 0.51% | 5,527 |
| Dec 5, 2025 | 24.00 | 24.00 | 21.75 | 22.71 | 22.71 | -4.59% | 6,682 |
| Dec 4, 2025 | 20.50 | 24.56 | 20.50 | 23.80 | 23.80 | 14.93% | 7,124 |
| Dec 3, 2025 | 19.51 | 20.71 | 18.36 | 20.71 | 20.71 | 5.50% | 4,783 |
| Dec 2, 2025 | 19.08 | 21.07 | 19.08 | 19.63 | 19.63 | 9.68% | 9,819 |
| Dec 1, 2025 | 17.46 | 18.49 | 17.46 | 17.90 | 17.90 | -6.69% | 6,651 |
| Nov 28, 2025 | 18.23 | 19.64 | 18.23 | 19.18 | 19.18 | 11.29% | 3,025 |
| Nov 26, 2025 | 16.93 | 17.67 | 16.93 | 17.24 | 17.24 | 3.83% | 2,344 |
| Nov 25, 2025 | 16.05 | 16.73 | 15.20 | 16.60 | 16.60 | -1.19% | 5,712 |
| Nov 24, 2025 | 16.46 | 16.80 | 15.92 | 16.80 | 16.80 | 4.82% | 9,007 |