Tradr 2X Long PONY Daily ETF (PONX)
BATS: PONX · Real-Time Price · USD
19.81
-1.32 (-6.25%)
At close: Dec 5, 2025, 4:00 PM EST
19.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.72 | 21.72 | 19.69 | 19.81 | 19.81 | -6.25% | 42,489 |
| Dec 4, 2025 | 19.90 | 21.42 | 19.86 | 21.13 | 21.13 | 6.18% | 55,545 |
| Dec 3, 2025 | 19.28 | 20.00 | 18.98 | 19.90 | 19.90 | -0.65% | 45,531 |
| Dec 2, 2025 | 21.24 | 21.46 | 19.06 | 20.03 | 20.03 | 0.10% | 35,005 |
| Dec 1, 2025 | 19.35 | 20.80 | 18.29 | 20.01 | 20.01 | 7.41% | 60,252 |
| Nov 28, 2025 | 18.20 | 19.22 | 18.14 | 18.63 | 18.63 | 3.14% | 19,919 |
| Nov 26, 2025 | 17.43 | 18.38 | 17.08 | 18.06 | 18.06 | 1.82% | 38,205 |
| Nov 25, 2025 | 18.42 | 18.50 | 16.12 | 17.74 | 17.74 | 11.57% | 151,939 |
| Nov 24, 2025 | 13.92 | 15.90 | 13.73 | 15.90 | 15.90 | 25.49% | 109,683 |
| Nov 21, 2025 | 13.03 | 13.17 | 11.34 | 12.67 | 12.67 | -3.36% | 31,804 |
| Nov 20, 2025 | 15.74 | 16.20 | 13.00 | 13.11 | 13.11 | -9.39% | 40,731 |
| Nov 19, 2025 | 15.62 | 16.35 | 14.45 | 14.47 | 14.47 | -8.62% | 48,609 |
| Nov 18, 2025 | 14.57 | 16.24 | 14.49 | 15.83 | 15.83 | 4.72% | 11,642 |
| Nov 17, 2025 | 16.51 | 16.51 | 14.69 | 15.12 | 15.12 | -12.70% | 28,908 |
| Nov 14, 2025 | 14.74 | 18.42 | 14.74 | 17.32 | 17.32 | 3.34% | 36,170 |
| Nov 13, 2025 | 18.90 | 19.06 | 16.52 | 16.76 | 16.76 | -16.13% | 23,337 |
| Nov 12, 2025 | 21.30 | 21.47 | 19.83 | 19.98 | 19.98 | -5.97% | 34,820 |
| Nov 11, 2025 | 21.00 | 21.26 | 20.38 | 21.25 | 21.25 | -1.88% | 18,809 |
| Nov 10, 2025 | 23.24 | 23.24 | 21.05 | 21.66 | 21.66 | 3.98% | 73,586 |
| Nov 7, 2025 | 19.60 | 21.14 | 18.10 | 20.83 | 20.83 | -9.24% | 86,004 |
| Nov 6, 2025 | 26.55 | 26.55 | 22.95 | 22.95 | 22.95 | -17.36% | 91,351 |
| Nov 5, 2025 | 28.61 | 29.80 | 26.15 | 27.77 | 27.77 | -5.16% | 52,417 |
| Nov 4, 2025 | 31.68 | 32.24 | 27.65 | 29.28 | 29.28 | -19.74% | 69,192 |
| Nov 3, 2025 | 37.26 | 37.88 | 33.71 | 36.48 | 36.48 | -4.45% | 34,399 |
| Oct 31, 2025 | 45.86 | 45.86 | 35.94 | 38.18 | 38.18 | -9.31% | 38,226 |
| Oct 30, 2025 | 46.47 | 46.47 | 41.05 | 42.10 | 42.10 | -14.15% | 29,470 |
| Oct 29, 2025 | 51.89 | 52.29 | 48.85 | 49.04 | 49.04 | -5.93% | 38,031 |
| Oct 28, 2025 | 48.34 | 54.50 | 47.38 | 52.13 | 52.13 | 21.97% | 94,195 |
| Oct 27, 2025 | 41.38 | 45.80 | 41.00 | 42.74 | 42.74 | 12.77% | 63,866 |
| Oct 24, 2025 | 38.71 | 41.04 | 37.68 | 37.90 | 37.90 | 6.21% | 41,394 |
| Oct 23, 2025 | 35.82 | 36.88 | 35.25 | 35.68 | 35.68 | 1.20% | 18,697 |
| Oct 22, 2025 | 41.23 | 41.23 | 33.96 | 35.26 | 35.26 | -15.24% | 30,174 |
| Oct 21, 2025 | 42.59 | 45.00 | 41.15 | 41.60 | 41.60 | -4.15% | 19,025 |
| Oct 20, 2025 | 43.88 | 43.88 | 41.36 | 43.40 | 43.40 | 1.93% | 22,865 |
| Oct 17, 2025 | 44.96 | 45.43 | 39.73 | 42.58 | 42.58 | -8.53% | 53,487 |
| Oct 16, 2025 | 51.72 | 51.72 | 45.00 | 46.55 | 46.55 | -7.38% | 30,434 |
| Oct 15, 2025 | 54.30 | 54.96 | 48.78 | 50.26 | 50.26 | 1.50% | 37,565 |
| Oct 14, 2025 | 51.15 | 52.50 | 46.50 | 49.52 | 49.52 | -11.08% | 51,957 |
| Oct 13, 2025 | 53.64 | 58.08 | 51.87 | 55.69 | 55.69 | 19.04% | 49,906 |
| Oct 10, 2025 | 59.86 | 63.80 | 45.26 | 46.78 | 46.78 | -17.83% | 105,246 |
| Oct 9, 2025 | 61.10 | 61.10 | 54.84 | 56.93 | 56.93 | -11.07% | 32,258 |
| Oct 8, 2025 | 55.59 | 64.02 | 54.70 | 64.02 | 64.02 | 16.80% | 42,486 |
| Oct 7, 2025 | 65.17 | 65.50 | 52.66 | 54.81 | 54.81 | -15.39% | 52,658 |
| Oct 6, 2025 | 66.71 | 71.00 | 64.00 | 64.78 | 64.78 | -1.86% | 45,358 |
| Oct 3, 2025 | 68.13 | 71.50 | 62.71 | 66.01 | 66.01 | -3.44% | 44,370 |
| Oct 2, 2025 | 68.11 | 72.51 | 65.09 | 68.36 | 68.36 | 9.71% | 49,104 |
| Oct 1, 2025 | 59.05 | 62.31 | 55.37 | 62.31 | 62.31 | 3.88% | 39,737 |
| Sep 30, 2025 | 62.23 | 62.26 | 58.91 | 59.98 | 59.98 | -2.41% | 10,977 |
| Sep 29, 2025 | 60.49 | 66.66 | 59.80 | 61.46 | 61.46 | 14.88% | 63,652 |
| Sep 26, 2025 | 55.10 | 56.42 | 49.63 | 53.50 | 53.50 | 0.28% | 32,052 |
| Sep 25, 2025 | 50.77 | 57.24 | 49.62 | 53.35 | 53.35 | -6.61% | 32,481 |
| Sep 24, 2025 | 57.78 | 62.70 | 57.13 | 57.13 | 57.13 | 5.23% | 35,476 |
| Sep 23, 2025 | 52.74 | 61.61 | 52.36 | 54.29 | 54.29 | 6.83% | 79,009 |
| Sep 22, 2025 | 46.60 | 51.64 | 43.86 | 50.82 | 50.82 | -1.34% | 40,940 |
| Sep 19, 2025 | 38.30 | 52.29 | 37.11 | 51.51 | 51.51 | 37.54% | 48,049 |
| Sep 18, 2025 | 35.00 | 38.66 | 34.38 | 37.45 | 37.45 | 0.32% | 17,510 |
| Sep 17, 2025 | 36.55 | 37.87 | 35.98 | 37.33 | 37.33 | 3.40% | 15,394 |
| Sep 16, 2025 | 34.37 | 36.74 | 33.30 | 36.10 | 36.10 | 5.69% | 37,417 |
| Sep 15, 2025 | 28.42 | 34.71 | 28.20 | 34.16 | 34.16 | 22.09% | 49,857 |
| Sep 12, 2025 | 30.00 | 30.00 | 27.70 | 27.98 | 27.98 | -4.14% | 4,851 |
| Sep 11, 2025 | 29.27 | 30.46 | 28.72 | 29.19 | 29.19 | 5.15% | 14,844 |
| Sep 10, 2025 | 28.13 | 28.28 | 27.70 | 27.76 | 27.76 | -4.44% | 6,949 |