Tradr 2X Long OPEN Daily ETF (OPEX)
BATS: OPEX · Real-Time Price · USD
22.20
-2.59 (-10.45%)
At close: Dec 5, 2025, 4:00 PM EST
22.20
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.54 | 25.00 | 21.90 | 22.20 | 22.20 | -10.45% | 188,362 |
| Dec 4, 2025 | 21.18 | 25.72 | 20.99 | 24.79 | 24.79 | 17.43% | 337,065 |
| Dec 3, 2025 | 21.32 | 22.14 | 20.65 | 21.11 | 21.11 | -0.98% | 154,004 |
| Dec 2, 2025 | 22.96 | 24.20 | 21.14 | 21.32 | 21.32 | -4.39% | 115,081 |
| Dec 1, 2025 | 25.11 | 25.11 | 22.19 | 22.30 | 22.30 | -15.14% | 209,079 |
| Nov 28, 2025 | 28.00 | 30.01 | 25.72 | 26.28 | 26.28 | -2.41% | 338,399 |
| Nov 26, 2025 | 27.70 | 28.17 | 24.55 | 26.93 | 26.93 | 0.52% | 286,740 |
| Nov 25, 2025 | 26.83 | 29.00 | 24.82 | 26.79 | 26.79 | 1.55% | 256,338 |
| Nov 24, 2025 | 21.05 | 28.75 | 20.78 | 26.38 | 26.38 | 28.49% | 372,732 |
| Nov 21, 2025 | 18.27 | 22.20 | 18.27 | 20.53 | 20.53 | 18.19% | 482,891 |
| Nov 20, 2025 | 22.95 | 22.95 | 17.37 | 17.37 | 17.37 | -18.35% | 569,668 |
| Nov 19, 2025 | 25.25 | 26.12 | 19.81 | 21.28 | 21.28 | -19.01% | 797,148 |
| Nov 18, 2025 | 26.27 | 28.27 | 22.90 | 26.27 | 26.27 | -9.85% | 403,835 |
| Nov 17, 2025 | 30.37 | 31.21 | 26.35 | 29.14 | 29.14 | -6.33% | 435,157 |
| Nov 14, 2025 | 30.07 | 38.00 | 29.05 | 31.11 | 31.11 | -11.82% | 643,678 |
| Nov 13, 2025 | 38.80 | 41.42 | 34.05 | 35.28 | 35.28 | -15.58% | 791,670 |
| Nov 12, 2025 | 34.66 | 42.82 | 32.82 | 41.79 | 41.79 | 19.40% | 757,555 |
| Nov 11, 2025 | 30.72 | 35.78 | 29.63 | 35.00 | 35.00 | 12.76% | 658,920 |
| Nov 10, 2025 | 23.51 | 31.66 | 22.64 | 31.04 | 31.04 | 42.98% | 732,395 |
| Nov 7, 2025 | 14.60 | 21.80 | 13.13 | 21.71 | 21.71 | -0.78% | 1,103,988 |
| Nov 6, 2025 | 27.44 | 27.44 | 21.63 | 21.88 | 21.88 | -18.60% | 413,621 |
| Nov 5, 2025 | 25.96 | 28.57 | 25.16 | 26.88 | 26.88 | 10.32% | 161,456 |
| Nov 4, 2025 | 26.79 | 28.00 | 24.01 | 24.37 | 24.37 | -18.14% | 198,431 |
| Nov 3, 2025 | 31.11 | 31.11 | 28.19 | 29.77 | 29.77 | -4.90% | 186,860 |
| Oct 31, 2025 | 28.85 | 33.14 | 28.37 | 31.30 | 31.30 | 12.11% | 198,251 |
| Oct 30, 2025 | 29.50 | 29.70 | 26.31 | 27.92 | 27.92 | -8.58% | 355,383 |
| Oct 29, 2025 | 33.35 | 35.54 | 29.45 | 30.54 | 30.54 | -8.37% | 493,657 |
| Oct 28, 2025 | 35.46 | 38.35 | 33.02 | 33.33 | 33.33 | -4.91% | 304,173 |
| Oct 27, 2025 | 36.02 | 37.81 | 32.71 | 35.05 | 35.05 | 4.91% | 267,889 |
| Oct 24, 2025 | 30.10 | 36.54 | 28.08 | 33.41 | 33.41 | 25.84% | 414,643 |