Skip to main content
Tradr 2X Long OPEN Daily ETF (OPEX)
BATS: OPEX · Real-Time Price · USD
27.75
+0.37 (1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
27.33
-0.42 (-1.51%)
After-hours: Apr 28, 2026, 6:57 PM EDT

OPEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2529.2226.2528.0028.002.26%1,952
Apr 27, 202628.7030.2026.9027.3827.38-3.42%37,709
Apr 24, 202626.5128.7725.0628.3528.3512.50%71,333
Apr 23, 202626.0026.6423.3225.2025.20-9.52%64,095
Apr 22, 202630.2830.2825.8527.8527.85-0.36%86,813
Apr 21, 202627.8933.1827.4327.9527.953.17%135,375
Apr 20, 202625.8027.1225.1027.0927.092.30%30,080
Apr 17, 202626.9128.5025.8026.4826.480.34%67,085
Apr 16, 202623.9626.4023.2626.3926.3918.93%68,418
Apr 15, 202619.7422.2619.7422.1922.1913.21%25,906
Apr 14, 202618.8419.9318.4019.6019.608.77%26,239
Apr 13, 202617.6518.2216.2718.0218.021.18%32,757
Apr 10, 202618.2019.8817.8017.8117.81-0.50%32,896
Apr 9, 202620.3220.3217.7617.9017.90-14.35%59,456
Apr 8, 202623.1823.5020.5720.9020.904.29%52,935
Apr 7, 202619.6820.0418.6820.0420.04-1.47%16,003
Apr 6, 202622.2322.4219.9620.3420.34-5.35%33,895
Apr 2, 202618.7021.9718.6121.4921.495.19%50,533
Apr 1, 202622.1622.2320.0920.4320.43-3.18%16,820
Mar 31, 202620.3321.5819.4321.1021.1010.88%28,819
Mar 30, 202622.8122.8118.8119.0319.03-16.24%34,567
Mar 27, 202622.2422.8921.2422.7222.72-4.24%66,774
Mar 26, 202624.6026.2523.5323.7323.73-8.88%24,324
Mar 25, 202628.0628.9725.2526.0426.04-2.29%43,756
Mar 24, 202625.9826.7725.0926.6526.65-0.04%17,114
Mar 23, 202625.4428.3125.0026.6626.669.71%52,483
Mar 20, 202626.2826.3022.9124.3024.30-7.71%44,284
Mar 19, 202626.0026.8924.4626.3326.33-5.73%35,403
Mar 18, 202629.9929.9927.8627.9327.93-10.57%70,412
Mar 17, 202627.5132.0327.5131.2331.2314.40%114,058
Mar 16, 202625.0927.5425.0927.3027.309.46%86,528
Mar 13, 202624.8926.0622.8524.9424.944.57%64,351
Mar 12, 202626.9727.7123.4323.8523.85-16.32%81,021
Mar 11, 202625.5428.5025.0528.5028.509.87%11,852
Mar 10, 202626.8827.5025.5025.9425.94-1.63%5,360
Mar 9, 202623.8727.2123.0126.3726.372.21%66,364
Mar 6, 202625.7427.3924.7125.8025.80-7.13%72,007
Mar 5, 202623.9727.7823.9727.7827.7812.79%124,530
Mar 4, 202626.2527.7524.0524.6324.63-3.86%62,725
Mar 3, 202624.2125.7022.5025.6225.62-2.51%64,512
Mar 2, 202627.0928.3825.7026.2826.28-15.12%89,962
Feb 27, 202628.4131.5327.9030.9630.960.10%51,485
Feb 26, 202626.2530.9926.2530.9330.9318.23%132,336
Feb 25, 202627.6629.2525.5026.1626.16-5.53%113,785
Feb 24, 202623.4227.6922.7427.6927.6914.80%103,629
Feb 23, 202625.7630.8422.6524.1224.12-10.07%172,826
Feb 20, 202631.1732.6424.1226.8226.8214.62%403,996
Feb 19, 202621.8424.9921.6023.4023.401.17%258,883
Feb 18, 202620.9124.2220.5023.1323.1313.38%117,200
Feb 17, 202620.6721.4119.7120.4020.40-5.82%55,212
Feb 13, 202621.3022.8520.2921.6621.663.44%33,962
Feb 12, 202624.5724.5719.9520.9420.94-14.88%69,826
Feb 11, 202624.6325.2023.4624.6024.600.24%37,616
Feb 10, 202628.0528.3524.0924.5424.54-10.01%47,672
Feb 9, 202626.8527.7524.4527.2727.273.65%52,087
Feb 6, 202625.2628.0024.9026.3126.315.41%57,035
Feb 5, 202625.7728.7924.2824.9624.96-12.42%57,996
Feb 4, 202628.2028.6524.0028.5028.50-4.33%66,205
Feb 3, 202626.7630.6625.6529.7929.7914.27%80,700
Feb 2, 202628.9829.5525.8926.0726.07-13.88%50,761
Jan 30, 202634.0135.5828.9230.2730.27-15.07%87,603
Jan 29, 202637.5337.6834.4735.6435.64-6.90%75,708
Jan 28, 202638.5539.0036.2638.2838.28-1.62%104,378
Jan 27, 202639.1540.8037.6838.9138.91-1.97%60,475
Jan 26, 202640.5342.1238.9139.6939.69-5.09%57,673
Jan 23, 202646.6846.8940.8941.8241.82-12.38%124,959
Jan 22, 202650.6152.5946.8047.7347.73-0.87%52,715
Jan 21, 202647.9149.9845.2148.1548.151.58%79,715
Jan 20, 202645.2449.3845.1347.4047.40-7.93%120,794
Jan 16, 202646.8054.9346.2951.4851.4812.16%155,393
Jan 15, 202652.5652.5644.7645.9045.90-10.42%82,703
Jan 14, 202652.8052.8047.2851.2451.24-3.94%93,587
Jan 13, 202657.6357.6653.1553.3453.34-9.10%139,620
Jan 12, 202658.6261.5056.1058.6858.68-6.86%143,941
Jan 9, 202659.9172.0059.8863.0063.0028.60%428,421
Jan 8, 202646.9553.5245.6948.9948.999.45%206,406
Jan 7, 202658.2058.2043.2344.7644.76-23.60%274,034
Jan 6, 202651.5059.4048.3658.5958.5918.94%140,803
Jan 5, 202645.6949.2644.2249.2649.268.96%100,646
Jan 2, 202643.5946.2942.1245.2145.216.88%69,441
Dec 31, 202542.0944.2541.3442.3042.300.86%30,312
Dec 30, 202541.3742.5639.3341.9441.940.36%70,381
Dec 29, 202542.6345.0041.7941.7941.79-7.26%60,168
Dec 26, 202548.2748.3044.6145.0645.06-8.13%71,274
Dec 24, 202548.6049.3546.6249.0549.050.49%36,857
Dec 23, 202550.4651.9647.8848.8148.81-5.19%41,539
Dec 22, 202553.8757.0050.7351.4851.481.96%94,058
Dec 19, 202549.9251.4548.2450.4950.491.57%76,207
Dec 18, 202551.1854.0048.8449.7149.715.61%88,801
Dec 17, 202557.3659.6146.5947.0747.07-17.59%69,609
Dec 16, 202554.0958.4452.3557.1257.128.00%68,756
Dec 15, 202556.9756.9749.5352.8952.89-3.87%85,579
Dec 12, 202563.9366.6054.5455.0255.02-13.57%72,596
Dec 11, 202565.6765.9457.9663.6663.661.19%85,570
Dec 10, 202568.7077.4062.5362.9162.91-11.22%158,419
Dec 9, 202564.5073.6261.8070.8670.869.15%92,117
Dec 8, 202569.0072.3862.6264.9264.92-2.52%68,951
Dec 5, 202573.6275.0065.7066.6066.60-10.45%62,787
Dec 4, 202563.5477.1662.9774.3774.3717.43%113,202
Dec 3, 202563.9666.4161.9563.3363.33-0.98%51,334