Tradr 2X Long VOYG Daily ETF (VOYX)
BATS: VOYX · Real-Time Price · USD
12.53
+0.14 (1.11%)
At close: Dec 5, 2025, 4:00 PM EST
12.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
VOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.39 | 12.96 | 11.73 | 12.53 | 12.53 | 1.11% | 6,098 |
| Dec 4, 2025 | 12.33 | 12.71 | 12.16 | 12.39 | 12.39 | 13.24% | 6,854 |
| Dec 3, 2025 | 10.46 | 11.05 | 10.11 | 10.94 | 10.94 | 3.66% | 3,450 |
| Dec 2, 2025 | 10.87 | 10.88 | 10.56 | 10.56 | 10.56 | 0.76% | 2,646 |
| Dec 1, 2025 | 10.96 | 10.96 | 10.48 | 10.48 | 10.48 | -8.17% | 1,927 |
| Nov 28, 2025 | 11.21 | 11.73 | 11.17 | 11.41 | 11.41 | 4.93% | 10,981 |
| Nov 26, 2025 | 10.25 | 11.45 | 9.93 | 10.87 | 10.87 | 9.50% | 22,241 |
| Nov 25, 2025 | 9.77 | 10.04 | 9.07 | 9.93 | 9.93 | 0.30% | 5,525 |
| Nov 24, 2025 | 9.70 | 10.28 | 9.24 | 9.90 | 9.90 | 9.39% | 16,806 |
| Nov 21, 2025 | 8.12 | 9.17 | 7.89 | 9.05 | 9.05 | 16.71% | 6,031 |
| Nov 20, 2025 | 8.17 | 8.17 | 7.00 | 7.75 | 7.75 | 3.51% | 4,023 |
| Nov 19, 2025 | 7.57 | 7.90 | 7.32 | 7.49 | 7.49 | -5.50% | 3,497 |
| Nov 18, 2025 | 7.69 | 8.10 | 7.21 | 7.93 | 7.93 | 5.31% | 8,562 |
| Nov 17, 2025 | 8.95 | 9.02 | 7.31 | 7.53 | 7.53 | -18.02% | 21,747 |
| Nov 14, 2025 | 9.53 | 10.43 | 9.18 | 9.18 | 9.18 | -10.45% | 4,946 |
| Nov 13, 2025 | 11.41 | 11.45 | 10.16 | 10.25 | 10.25 | -16.75% | 10,101 |
| Nov 12, 2025 | 12.00 | 12.50 | 11.89 | 12.32 | 12.32 | -9.75% | 1,029 |
| Nov 11, 2025 | 13.77 | 14.00 | 13.54 | 13.65 | 13.65 | 0.19% | 17,100 |
| Nov 10, 2025 | 14.03 | 14.03 | 12.37 | 13.62 | 13.62 | 3.19% | 5,423 |
| Nov 7, 2025 | 13.16 | 13.39 | 12.80 | 13.20 | 13.20 | -3.25% | 3,537 |
| Nov 6, 2025 | 14.73 | 14.79 | 12.80 | 13.64 | 13.64 | -18.45% | 5,664 |
| Nov 5, 2025 | 17.84 | 17.98 | 16.00 | 16.73 | 16.73 | -11.51% | 3,881 |
| Nov 4, 2025 | 17.63 | 19.11 | 16.59 | 18.91 | 18.91 | -6.50% | 4,340 |
| Nov 3, 2025 | 23.00 | 23.00 | 20.05 | 20.22 | 20.22 | -12.85% | 6,792 |
| Oct 31, 2025 | 22.56 | 23.45 | 22.20 | 23.20 | 23.20 | 3.15% | 4,748 |
| Oct 30, 2025 | 22.22 | 23.85 | 22.22 | 22.49 | 22.49 | -3.89% | 6,728 |
| Oct 29, 2025 | 25.40 | 25.50 | 23.39 | 23.40 | 23.40 | -8.26% | 4,159 |
| Oct 28, 2025 | 26.75 | 26.87 | 25.27 | 25.51 | 25.51 | -7.20% | 11,451 |
| Oct 27, 2025 | 28.65 | 28.65 | 26.66 | 27.49 | 27.49 | -1.12% | 9,813 |
| Oct 24, 2025 | 27.63 | 28.73 | 27.42 | 27.80 | 27.80 | 8.11% | 6,224 |
| Oct 23, 2025 | 25.22 | 26.36 | 25.22 | 25.72 | 25.72 | 6.26% | 2,529 |
| Oct 22, 2025 | 25.94 | 26.15 | 23.32 | 24.20 | 24.20 | -12.68% | 9,007 |
| Oct 21, 2025 | 29.40 | 29.97 | 27.50 | 27.72 | 27.72 | -9.66% | 5,754 |
| Oct 20, 2025 | 27.97 | 31.37 | 27.33 | 30.68 | 30.68 | 17.67% | 15,318 |
| Oct 17, 2025 | 30.91 | 30.91 | 24.93 | 26.07 | 26.07 | -13.74% | 10,914 |
| Oct 16, 2025 | 35.92 | 37.12 | 30.23 | 30.23 | 30.23 | -14.09% | 8,983 |
| Oct 15, 2025 | 35.00 | 36.78 | 32.44 | 35.19 | 35.19 | 7.94% | 17,455 |
| Oct 14, 2025 | 26.29 | 32.60 | 26.29 | 32.60 | 32.60 | 16.42% | 19,092 |
| Oct 13, 2025 | 26.69 | 28.00 | 25.96 | 28.00 | 28.00 | 9.76% | 6,835 |
| Oct 10, 2025 | 29.99 | 29.99 | 25.51 | 25.51 | 25.51 | -14.93% | 15,764 |
| Oct 9, 2025 | 34.38 | 34.38 | 27.58 | 29.99 | 29.99 | -11.91% | 34,904 |
| Oct 8, 2025 | 30.62 | 34.79 | 30.62 | 34.04 | 34.04 | 12.47% | 19,676 |
| Oct 7, 2025 | 34.60 | 34.60 | 29.22 | 30.27 | 30.27 | -11.72% | 19,268 |
| Oct 6, 2025 | 28.48 | 34.73 | 28.48 | 34.28 | 34.28 | 23.41% | 20,872 |
| Oct 3, 2025 | 28.73 | 30.60 | 27.00 | 27.78 | 27.78 | -2.01% | 5,201 |
| Oct 2, 2025 | 24.47 | 28.85 | 24.47 | 28.35 | 28.35 | 15.71% | 10,398 |
| Oct 1, 2025 | 24.36 | 25.14 | 24.35 | 24.50 | 24.50 | 0.41% | 18,009 |
| Sep 30, 2025 | 22.65 | 24.40 | 22.65 | 24.40 | 24.40 | 2.77% | 3,039 |
| Sep 29, 2025 | 24.49 | 24.50 | 23.74 | 23.74 | 23.74 | 0.24% | 2,695 |
| Sep 26, 2025 | 22.49 | 23.69 | 22.43 | 23.69 | 23.69 | 0.52% | 3,309 |