Tradr 2X Long USAR Daily ETF (USAX)
BATS: USAX · Real-Time Price · USD
22.46
+0.46 (2.09%)
At close: Mar 5, 2026, 4:00 PM EST
22.01
-0.45 (-2.00%)
Pre-market: Mar 6, 2026, 4:41 AM EST
USAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.38 | 23.65 | 20.89 | 22.46 | 22.46 | 2.09% | 121,632 |
| Mar 4, 2026 | 24.34 | 24.42 | 21.75 | 22.00 | 22.00 | -5.94% | 24,840 |
| Mar 3, 2026 | 24.03 | 25.85 | 22.44 | 23.39 | 23.39 | -13.27% | 119,428 |
| Mar 2, 2026 | 21.34 | 27.44 | 20.92 | 26.97 | 26.97 | 20.94% | 37,177 |
| Feb 27, 2026 | 25.05 | 25.05 | 21.66 | 22.30 | 22.30 | -12.96% | 31,053 |
| Feb 26, 2026 | 25.62 | 26.26 | 24.04 | 25.62 | 25.62 | 0.59% | 36,674 |
| Feb 25, 2026 | 27.32 | 27.32 | 24.78 | 25.47 | 25.47 | -3.19% | 159,556 |
| Feb 24, 2026 | 21.13 | 26.54 | 21.13 | 26.31 | 26.31 | 17.25% | 211,908 |
| Feb 23, 2026 | 18.42 | 22.76 | 18.30 | 22.44 | 22.44 | 17.67% | 340,159 |
| Feb 20, 2026 | 21.05 | 21.54 | 18.12 | 19.07 | 19.07 | -12.40% | 168,397 |
| Feb 19, 2026 | 21.50 | 21.87 | 19.41 | 21.77 | 21.77 | 1.73% | 221,860 |
| Feb 18, 2026 | 23.65 | 24.13 | 21.37 | 21.40 | 21.40 | -8.59% | 185,829 |
| Feb 17, 2026 | 23.28 | 24.76 | 21.94 | 23.41 | 23.41 | -3.90% | 207,921 |
| Feb 13, 2026 | 24.82 | 25.89 | 22.70 | 24.36 | 24.36 | 1.97% | 213,642 |
| Feb 12, 2026 | 30.42 | 30.42 | 22.67 | 23.89 | 23.89 | -24.06% | 252,806 |
| Feb 11, 2026 | 34.31 | 34.43 | 28.01 | 31.46 | 31.46 | -2.15% | 190,220 |
| Feb 10, 2026 | 35.79 | 37.49 | 31.48 | 32.15 | 32.15 | -12.25% | 130,655 |
| Feb 9, 2026 | 31.45 | 37.11 | 28.99 | 36.64 | 36.64 | 14.54% | 207,573 |
| Feb 6, 2026 | 31.05 | 32.48 | 28.54 | 31.99 | 31.99 | 11.54% | 191,860 |
| Feb 5, 2026 | 34.87 | 37.22 | 28.26 | 28.68 | 28.68 | -24.80% | 178,031 |
| Feb 4, 2026 | 48.00 | 48.00 | 33.08 | 38.14 | 38.14 | -18.99% | 319,944 |
| Feb 3, 2026 | 39.93 | 48.50 | 38.67 | 47.08 | 47.08 | 33.71% | 456,595 |
| Feb 2, 2026 | 42.26 | 47.50 | 34.02 | 35.21 | 35.21 | -2.26% | 635,522 |
| Jan 30, 2026 | 37.26 | 43.43 | 35.60 | 36.03 | 36.03 | 3.64% | 260,387 |
| Jan 29, 2026 | 38.14 | 38.14 | 31.50 | 34.76 | 34.76 | -25.54% | 515,989 |
| Jan 28, 2026 | 51.54 | 52.00 | 42.11 | 46.68 | 46.68 | -8.96% | 372,984 |
| Jan 27, 2026 | 53.60 | 64.00 | 45.01 | 51.28 | 51.28 | -2.17% | 452,513 |
| Jan 26, 2026 | 68.56 | 73.35 | 49.95 | 52.41 | 52.41 | 15.21% | 653,049 |
| Jan 23, 2026 | 42.06 | 47.05 | 35.94 | 45.49 | 45.49 | 17.70% | 143,057 |
| Jan 22, 2026 | 30.99 | 41.90 | 30.99 | 38.65 | 38.65 | 37.06% | 135,833 |
| Jan 21, 2026 | 30.53 | 35.32 | 24.24 | 28.20 | 28.20 | - | 134,876 |
| Jan 20, 2026 | 25.15 | 31.10 | 25.15 | 28.20 | 28.20 | 16.15% | 91,925 |
| Jan 16, 2026 | 21.97 | 24.39 | 20.00 | 24.28 | 24.28 | 10.61% | 25,892 |
| Jan 15, 2026 | 25.51 | 25.51 | 21.67 | 21.95 | 21.95 | -15.99% | 26,457 |
| Jan 14, 2026 | 19.86 | 26.50 | 19.53 | 26.13 | 26.13 | 19.37% | 29,124 |