Tradr 2X Long GEV Daily ETF (GEVX)
BATS: GEVX · Real-Time Price · USD
29.51
-0.23 (-0.77%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GEVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.10 | 30.58 | 28.94 | 29.51 | 29.51 | -0.77% | 69,615 |
| Sep 25, 2025 | 30.80 | 31.09 | 28.63 | 29.74 | 29.74 | -6.86% | 133,148 |
| Sep 24, 2025 | 33.29 | 33.40 | 31.58 | 31.93 | 31.93 | -2.29% | 95,333 |
| Sep 23, 2025 | 33.78 | 33.79 | 31.35 | 32.68 | 32.68 | -3.20% | 175,663 |
| Sep 22, 2025 | 31.42 | 34.02 | 31.26 | 33.76 | 33.76 | 6.57% | 160,824 |
| Sep 19, 2025 | 30.69 | 31.75 | 28.90 | 31.68 | 31.68 | 3.87% | 203,453 |
| Sep 18, 2025 | 31.68 | 31.94 | 30.43 | 30.50 | 30.50 | -0.78% | 93,858 |
| Sep 17, 2025 | 30.87 | 31.10 | 29.35 | 30.74 | 30.74 | -0.71% | 66,415 |
| Sep 16, 2025 | 32.28 | 32.36 | 30.11 | 30.96 | 30.96 | -3.40% | 129,326 |
| Sep 15, 2025 | 32.54 | 33.35 | 31.67 | 32.05 | 32.05 | 0.87% | 81,114 |
| Sep 12, 2025 | 32.32 | 33.94 | 31.67 | 31.77 | 31.77 | -2.53% | 84,924 |
| Sep 11, 2025 | 34.61 | 34.76 | 31.33 | 32.60 | 32.60 | -3.61% | 134,585 |
| Sep 10, 2025 | 32.02 | 33.89 | 31.99 | 33.82 | 33.82 | 12.58% | 183,928 |
| Sep 9, 2025 | 30.06 | 30.14 | 29.04 | 30.04 | 30.04 | 1.80% | 94,499 |
| Sep 8, 2025 | 28.54 | 29.97 | 28.12 | 29.51 | 29.51 | 6.53% | 157,908 |
| Sep 5, 2025 | 29.79 | 29.79 | 26.16 | 27.70 | 27.70 | -6.36% | 150,114 |
| Sep 4, 2025 | 27.45 | 29.58 | 27.45 | 29.58 | 29.58 | 7.76% | 127,160 |
| Sep 3, 2025 | 28.00 | 28.04 | 26.25 | 27.45 | 27.45 | -1.15% | 108,710 |
| Sep 2, 2025 | 28.37 | 28.99 | 26.56 | 27.77 | 27.77 | -10.94% | 178,946 |
| Aug 29, 2025 | 33.21 | 33.21 | 30.53 | 31.18 | 31.18 | -6.25% | 87,896 |
| Aug 28, 2025 | 32.56 | 34.51 | 32.52 | 33.26 | 33.26 | 3.26% | 130,933 |
| Aug 27, 2025 | 32.38 | 32.73 | 31.60 | 32.21 | 32.21 | 0.03% | 42,929 |
| Aug 26, 2025 | 30.40 | 32.62 | 30.40 | 32.20 | 32.20 | 7.84% | 102,320 |
| Aug 25, 2025 | 30.30 | 31.15 | 29.50 | 29.86 | 29.86 | -2.70% | 30,045 |
| Aug 22, 2025 | 30.50 | 32.19 | 30.33 | 30.69 | 30.69 | 0.80% | 96,568 |
| Aug 21, 2025 | 30.91 | 31.76 | 30.42 | 30.45 | 30.45 | 0.52% | 84,676 |
| Aug 20, 2025 | 29.07 | 30.61 | 27.94 | 30.29 | 30.29 | 0.50% | 116,547 |
| Aug 19, 2025 | 32.36 | 32.36 | 29.45 | 30.14 | 30.14 | -6.69% | 53,886 |
| Aug 18, 2025 | 31.82 | 32.75 | 31.50 | 32.30 | 32.30 | 0.44% | 40,150 |
| Aug 15, 2025 | 32.00 | 32.19 | 30.64 | 32.16 | 32.16 | -0.71% | 29,175 |
| Aug 14, 2025 | 32.80 | 34.14 | 32.05 | 32.39 | 32.39 | -3.52% | 44,383 |
| Aug 13, 2025 | 36.71 | 36.88 | 31.18 | 33.57 | 33.57 | -7.14% | 139,280 |
| Aug 12, 2025 | 35.56 | 36.60 | 35.56 | 36.15 | 36.15 | 2.73% | 53,133 |
| Aug 11, 2025 | 34.77 | 35.52 | 34.19 | 35.19 | 35.19 | -0.10% | 34,389 |
| Aug 8, 2025 | 35.49 | 35.65 | 34.15 | 35.23 | 35.23 | 0.50% | 54,997 |
| Aug 7, 2025 | 37.41 | 37.41 | 34.11 | 35.05 | 35.05 | -4.68% | 60,088 |
| Aug 6, 2025 | 35.16 | 37.17 | 35.00 | 36.77 | 36.77 | 3.52% | 101,380 |
| Aug 5, 2025 | 37.21 | 37.21 | 34.59 | 35.52 | 35.52 | -3.97% | 54,048 |
| Aug 4, 2025 | 36.45 | 38.09 | 36.04 | 36.99 | 36.99 | 1.96% | 86,147 |
| Aug 1, 2025 | 33.93 | 36.96 | 33.50 | 36.28 | 36.28 | -1.28% | 68,418 |
| Jul 31, 2025 | 36.94 | 38.29 | 36.28 | 36.75 | 36.75 | 1.63% | 78,445 |
| Jul 30, 2025 | 34.32 | 36.16 | 34.18 | 36.16 | 36.16 | 6.98% | 107,776 |
| Jul 29, 2025 | 35.10 | 35.74 | 33.34 | 33.80 | 33.80 | -4.65% | 67,140 |
| Jul 28, 2025 | 34.57 | 35.47 | 33.54 | 35.45 | 35.45 | 0.88% | 96,868 |
| Jul 25, 2025 | 33.91 | 35.78 | 33.33 | 35.14 | 35.14 | 6.68% | 156,627 |
| Jul 24, 2025 | 33.66 | 33.66 | 32.13 | 32.94 | 32.94 | -1.67% | 74,968 |
| Jul 23, 2025 | 31.00 | 33.65 | 29.09 | 33.50 | 33.50 | 29.19% | 124,445 |
| Jul 22, 2025 | 26.77 | 26.77 | 24.82 | 25.93 | 25.93 | -6.02% | 44,668 |
| Jul 21, 2025 | 29.12 | 29.12 | 27.32 | 27.59 | 27.59 | -2.54% | 47,461 |
| Jul 18, 2025 | 28.21 | 28.55 | 27.66 | 28.31 | 28.31 | 1.47% | 21,053 |