Skip to main content
Tradr 2X Long OPEN Daily ETF (OPEX)
BATS: OPEX · Real-Time Price · USD
8.86
-0.40 (-4.32%)
Mar 6, 2026, 10:29 AM EST - Market open

OPEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.999.267.999.269.2612.79%373,392
Mar 4, 20268.499.208.108.218.21-3.86%15,185
Mar 3, 20268.078.577.508.548.54-2.51%192,832
Mar 2, 20269.039.468.578.768.76-15.12%269,889
Feb 27, 20269.4710.519.3010.3210.320.10%154,458
Feb 26, 20268.7510.338.7510.3110.3118.23%397,009
Feb 25, 20269.229.758.508.728.72-5.53%341,356
Feb 24, 20267.819.237.589.239.2314.80%310,889
Feb 23, 20268.5910.287.558.048.04-10.07%518,481
Feb 20, 202610.3910.888.048.948.9414.62%1,211,991
Feb 19, 20267.288.337.207.807.801.17%776,650
Feb 18, 20266.978.076.837.717.7113.38%351,601
Feb 17, 20266.897.146.576.806.80-5.82%165,638
Feb 13, 20267.107.626.767.227.223.44%101,887
Feb 12, 20268.198.196.656.986.98-14.88%209,481
Feb 11, 20268.218.407.828.208.200.24%112,850
Feb 10, 20269.359.458.038.188.18-10.01%143,019
Feb 9, 20268.959.258.159.099.093.65%156,264
Feb 6, 20268.429.338.308.778.775.41%171,108
Feb 5, 20268.599.608.098.328.32-12.42%173,990
Feb 4, 20269.409.558.009.509.50-4.33%198,618
Feb 3, 20268.9210.228.559.939.9314.27%242,103
Feb 2, 20269.669.858.638.698.69-13.88%152,286
Jan 30, 202611.3411.869.6410.0910.09-15.07%262,811
Jan 29, 202612.5112.5611.4911.8811.88-6.90%227,127
Jan 28, 202612.8513.0012.0912.7612.76-1.62%313,136
Jan 27, 202613.0513.6012.5612.9712.97-1.97%181,428
Jan 26, 202613.5114.0412.9713.2313.23-5.09%173,022
Jan 23, 202615.5615.6313.6313.9413.94-12.38%374,879
Jan 22, 202616.8717.5315.6015.9115.91-0.87%158,146
Jan 21, 202615.9716.6615.0716.0516.051.58%239,147
Jan 20, 202615.0816.4615.0415.8015.80-7.93%362,385
Jan 16, 202615.6018.3115.4317.1617.1612.16%466,181
Jan 15, 202617.5217.5214.9215.3015.30-10.42%248,110
Jan 14, 202617.6017.6015.7617.0817.08-3.94%280,763
Jan 13, 202619.2119.2217.7217.7817.78-9.10%418,863
Jan 12, 202619.5420.5018.7019.5619.56-6.86%431,825
Jan 9, 202619.9724.0019.9621.0021.0028.60%1,285,266
Jan 8, 202615.6517.8415.2316.3316.339.45%619,219
Jan 7, 202619.4019.4014.4114.9214.92-23.60%822,103
Jan 6, 202617.1719.8016.1219.5319.5318.94%422,412
Jan 5, 202615.2316.4214.7416.4216.428.96%301,941
Jan 2, 202614.5315.4314.0415.0715.076.88%208,324
Dec 31, 202514.0314.7513.7814.1014.100.86%90,938
Dec 30, 202513.7914.1913.1113.9813.980.36%211,144
Dec 29, 202514.2115.0013.9313.9313.93-7.26%180,505
Dec 26, 202516.0916.1014.8715.0215.02-8.13%213,825
Dec 24, 202516.2016.4515.5416.3516.350.49%110,574
Dec 23, 202516.8217.3215.9616.2716.27-5.19%124,620
Dec 22, 202517.9619.0016.9117.1617.161.96%282,177
Dec 19, 202516.6417.1516.0816.8316.831.57%228,622
Dec 18, 202517.0618.0016.2816.5716.575.61%266,406
Dec 17, 202519.1219.8715.5315.6915.69-17.59%208,830
Dec 16, 202518.0319.4817.4519.0419.048.00%206,269
Dec 15, 202518.9918.9916.5117.6317.63-3.87%256,740
Dec 12, 202521.3122.2018.1818.3418.34-13.57%217,789
Dec 11, 202521.8921.9819.3221.2221.221.19%256,711
Dec 10, 202522.9025.8020.8420.9720.97-11.22%475,260
Dec 9, 202521.5024.5420.6023.6223.629.15%276,352
Dec 8, 202523.0024.1320.8721.6421.64-2.52%206,855
Dec 5, 202524.5425.0021.9022.2022.20-10.45%188,362
Dec 4, 202521.1825.7220.9924.7924.7917.43%339,608
Dec 3, 202521.3222.1420.6521.1121.11-0.98%154,004
Dec 2, 202522.9624.2021.1421.3221.32-4.39%116,253
Dec 1, 202525.1125.1122.1922.3022.30-15.14%209,079
Nov 28, 202528.0030.0125.7226.2826.28-2.41%338,399
Nov 26, 202527.7028.1724.5526.9326.930.52%286,740
Nov 25, 202526.8329.0024.8226.7926.791.55%256,338
Nov 24, 202521.0528.7520.7826.3826.3828.49%372,732
Nov 21, 202518.2722.2018.2720.5320.5318.19%482,891
Nov 20, 202522.9522.9517.3717.3717.37-18.35%569,668
Nov 19, 202525.2526.1219.8121.2821.28-19.01%797,148
Nov 18, 202526.2728.2722.9026.2726.27-9.85%403,835
Nov 17, 202530.3731.2126.3529.1429.14-6.33%435,157
Nov 14, 202530.0738.0029.0531.1131.11-11.82%643,678
Nov 13, 202538.8041.4234.0535.2835.28-15.58%791,670
Nov 12, 202534.6642.8232.8241.7941.7919.40%757,555
Nov 11, 202530.7235.7829.6335.0035.0012.76%658,920
Nov 10, 202523.5131.6622.6431.0431.0442.98%732,395
Nov 7, 202514.6021.8013.1321.7121.71-0.78%1,103,988
Nov 6, 202527.4427.4421.6321.8821.88-18.60%413,621
Nov 5, 202525.9628.5725.1626.8826.8810.32%161,456
Nov 4, 202526.7928.0024.0124.3724.37-18.14%198,431
Nov 3, 202531.1131.1128.1929.7729.77-4.90%186,860
Oct 31, 202528.8533.1428.3731.3031.3012.11%198,251
Oct 30, 202529.5029.7026.3127.9227.92-8.58%355,383
Oct 29, 202533.3535.5429.4530.5430.54-8.37%493,657
Oct 28, 202535.4638.3533.0233.3333.33-4.91%304,173
Oct 27, 202536.0237.8132.7135.0535.054.91%267,889
Oct 24, 202530.1036.5428.0833.4133.4125.84%414,643