Tradr 2X Long U Daily ETF (UNX)
BATS: UNX · Real-Time Price · USD
21.17
+1.37 (6.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
UNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.43 | 21.85 | 20.79 | 21.17 | 21.17 | 6.95% | 7,476 |
| Dec 4, 2025 | 20.58 | 20.58 | 19.21 | 19.80 | 19.80 | -2.43% | 5,484 |
| Dec 3, 2025 | 21.12 | 21.12 | 20.02 | 20.29 | 20.29 | 0.90% | 7,898 |
| Dec 2, 2025 | 19.81 | 21.04 | 19.81 | 20.11 | 20.11 | 6.46% | 14,895 |
| Dec 1, 2025 | 18.37 | 20.00 | 17.50 | 18.89 | 18.89 | 2.53% | 11,152 |
| Nov 28, 2025 | 18.54 | 18.54 | 18.42 | 18.42 | 18.42 | -0.26% | 936 |
| Nov 26, 2025 | 19.37 | 19.37 | 18.47 | 18.47 | 18.47 | -0.55% | 3,249 |
| Nov 25, 2025 | 17.20 | 18.57 | 16.77 | 18.57 | 18.57 | 5.06% | 6,422 |
| Nov 24, 2025 | 16.82 | 17.75 | 16.74 | 17.68 | 17.68 | 14.58% | 9,131 |
| Nov 21, 2025 | 14.81 | 15.77 | 14.55 | 15.43 | 15.43 | 5.24% | 14,598 |
| Nov 20, 2025 | 16.66 | 17.24 | 14.66 | 14.66 | 14.66 | -7.96% | 18,286 |
| Nov 19, 2025 | 15.53 | 16.21 | 15.33 | 15.93 | 15.93 | 12.58% | 39,486 |
| Nov 18, 2025 | 13.36 | 14.25 | 13.20 | 14.15 | 14.15 | 1.64% | 10,088 |
| Nov 17, 2025 | 14.52 | 14.52 | 13.79 | 13.92 | 13.92 | -0.25% | 22,509 |
| Nov 14, 2025 | 12.50 | 14.30 | 12.50 | 13.96 | 13.96 | -2.19% | 13,190 |
| Nov 13, 2025 | 16.00 | 16.00 | 13.74 | 14.27 | 14.27 | -14.24% | 19,590 |
| Nov 12, 2025 | 18.07 | 18.07 | 16.48 | 16.64 | 16.64 | -7.04% | 23,169 |
| Nov 11, 2025 | 18.82 | 19.86 | 17.68 | 17.90 | 17.90 | -8.21% | 77,296 |
| Nov 10, 2025 | 17.59 | 19.84 | 17.48 | 19.50 | 19.50 | 16.00% | 32,039 |
| Nov 7, 2025 | 16.45 | 17.01 | 15.15 | 16.81 | 16.81 | 0.78% | 78,375 |
| Nov 6, 2025 | 17.85 | 18.61 | 16.41 | 16.68 | 16.68 | -11.96% | 13,516 |
| Nov 5, 2025 | 18.91 | 19.08 | 15.48 | 18.95 | 18.95 | 36.70% | 120,540 |
| Nov 4, 2025 | 14.06 | 14.77 | 13.86 | 13.86 | 13.86 | -9.00% | 13,386 |
| Nov 3, 2025 | 15.95 | 16.13 | 15.14 | 15.23 | 15.23 | -1.96% | 7,804 |
| Oct 31, 2025 | 15.11 | 15.53 | 14.98 | 15.53 | 15.53 | 10.09% | 6,616 |
| Oct 30, 2025 | 14.37 | 14.78 | 14.11 | 14.11 | 14.11 | -5.77% | 9,630 |
| Oct 29, 2025 | 14.58 | 15.35 | 14.55 | 14.97 | 14.97 | 0.77% | 81,842 |
| Oct 28, 2025 | 16.94 | 16.94 | 14.86 | 14.86 | 14.86 | -11.75% | 95,295 |
| Oct 27, 2025 | 16.02 | 16.90 | 15.90 | 16.84 | 16.84 | 10.37% | 24,166 |
| Oct 24, 2025 | 15.48 | 15.60 | 14.59 | 15.26 | 15.26 | 5.14% | 7,227 |
| Oct 23, 2025 | 13.52 | 14.55 | 13.52 | 14.51 | 14.51 | 6.48% | 3,526 |
| Oct 22, 2025 | 14.08 | 14.50 | 13.10 | 13.63 | 13.63 | -6.16% | 10,385 |
| Oct 21, 2025 | 13.89 | 16.11 | 13.89 | 14.52 | 14.52 | 5.87% | 15,023 |
| Oct 20, 2025 | 14.07 | 14.07 | 13.61 | 13.72 | 13.72 | 0.46% | 15,161 |
| Oct 17, 2025 | 13.23 | 13.76 | 13.23 | 13.65 | 13.65 | 2.73% | 11,203 |
| Oct 16, 2025 | 15.01 | 15.01 | 13.11 | 13.29 | 13.29 | -14.81% | 17,278 |
| Oct 15, 2025 | 15.60 | 16.41 | 15.29 | 15.60 | 15.60 | 4.55% | 18,644 |
| Oct 14, 2025 | 14.31 | 15.25 | 14.19 | 14.92 | 14.92 | -4.17% | 5,261 |
| Oct 13, 2025 | 15.41 | 15.57 | 14.51 | 15.57 | 15.57 | 7.83% | 12,193 |
| Oct 10, 2025 | 17.36 | 17.95 | 14.44 | 14.44 | 14.44 | -15.16% | 56,862 |
| Oct 9, 2025 | 15.04 | 17.09 | 15.04 | 17.02 | 17.02 | 12.57% | 45,731 |
| Oct 8, 2025 | 15.02 | 15.31 | 14.87 | 15.12 | 15.12 | 0.67% | 9,862 |
| Oct 7, 2025 | 15.30 | 15.30 | 14.47 | 15.02 | 15.02 | -5.83% | 94,424 |
| Oct 6, 2025 | 16.70 | 16.90 | 15.40 | 15.95 | 15.95 | -1.79% | 32,694 |
| Oct 3, 2025 | 17.39 | 17.75 | 15.80 | 16.24 | 16.24 | -6.32% | 14,177 |
| Oct 2, 2025 | 17.16 | 17.34 | 16.33 | 17.34 | 17.34 | 5.00% | 15,193 |
| Oct 1, 2025 | 18.00 | 18.50 | 16.14 | 16.51 | 16.51 | -8.82% | 13,451 |
| Sep 30, 2025 | 20.75 | 20.75 | 17.72 | 18.11 | 18.11 | -13.89% | 33,065 |
| Sep 29, 2025 | 20.99 | 21.51 | 20.91 | 21.03 | 21.03 | 0.37% | 7,994 |
| Sep 26, 2025 | 19.88 | 20.95 | 19.50 | 20.95 | 20.95 | 2.94% | 4,460 |