Tradr 2X Long BE Daily ETF (BEX)
BATS: BEX · Real-Time Price · USD
19.20
+0.34 (1.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
BEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.28 | 19.38 | 17.08 | 19.20 | 19.20 | 1.80% | 570,701 |
| Dec 4, 2025 | 14.49 | 19.24 | 14.20 | 18.86 | 18.86 | 30.79% | 770,639 |
| Dec 3, 2025 | 14.50 | 15.06 | 13.50 | 14.42 | 14.42 | -4.88% | 583,050 |
| Dec 2, 2025 | 14.22 | 16.39 | 14.19 | 15.16 | 15.16 | 11.80% | 791,087 |
| Dec 1, 2025 | 15.88 | 17.10 | 13.51 | 13.56 | 13.56 | -18.71% | 828,200 |
| Nov 28, 2025 | 15.26 | 16.68 | 14.81 | 16.68 | 16.68 | 16.40% | 375,712 |
| Nov 26, 2025 | 14.01 | 14.64 | 11.98 | 14.33 | 14.33 | 14.64% | 496,868 |
| Nov 25, 2025 | 12.26 | 12.69 | 10.23 | 12.50 | 12.50 | -3.62% | 490,128 |
| Nov 24, 2025 | 11.55 | 13.26 | 11.44 | 12.97 | 12.97 | 12.78% | 357,132 |
| Nov 21, 2025 | 12.77 | 12.77 | 7.89 | 11.50 | 11.50 | -7.25% | 1,134,626 |
| Nov 20, 2025 | 18.61 | 20.35 | 12.20 | 12.40 | 12.40 | -28.99% | 634,839 |
| Nov 19, 2025 | 16.48 | 19.22 | 15.64 | 17.46 | 17.46 | 7.98% | 280,291 |
| Nov 18, 2025 | 15.67 | 18.24 | 15.67 | 16.17 | 16.17 | -3.14% | 288,652 |
| Nov 17, 2025 | 17.44 | 18.98 | 15.70 | 16.69 | 16.69 | -7.87% | 344,390 |
| Nov 14, 2025 | 12.87 | 20.51 | 12.87 | 18.12 | 18.12 | 14.26% | 450,081 |