FDRX
Founder-Led 2X Daily ETF
stockNASDAQETF
At CloseOct 2, 2026 3:50:02 PM EDT
25.35USD0.000%(+25.35)24,118
FDRX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.32 | 25.36 | 25.31 | 25.34 | +2.410% | 24,118 | 0.000% |
| 2026-10-01 | 24.74 | 24.74 | 24.74 | 24.74 | +0.715% | 8 | +2.410% |
| 2026-09-30 | 24.57 | 24.57 | 24.57 | 24.57 | +0.032% | 9 | +3.143% |
| 2026-09-29 | 24.40 | 24.56 | 24.40 | 24.56 | +1.066% | 8,008 | +3.176% |
| 2026-09-28 | 24.22 | 24.30 | 24.22 | 24.30 | -4.080% | 8,317 | +4.276% |
| 2026-09-25 | 25.24 | 25.33 | 25.24 | 25.33 | -1.218% | 7,228 | +0.021% |
| 2026-09-24 | 25.67 | 25.67 | 25.65 | 25.65 | +1.165% | 6,224 | -1.197% |
| 2026-09-23 | 25.61 | 25.61 | 25.35 | 25.35 | -1.133% | 142,835 | -0.046% |
| 2026-09-22 | 25.64 | 25.64 | 25.64 | 25.64 | +0.314% | 20 | -1.179% |
| 2026-09-21 | 25.07 | 25.56 | 25.07 | 25.56 | +7.711% | 10,025 | -0.869% |
| 2026-09-18 | 23.59 | 23.73 | 23.59 | 23.73 | -1.126% | 207 | +6.775% |
| 2026-09-17 | 24.03 | 24.03 | 24.00 | 24.00 | +3.424% | 13,222 | +5.573% |
| 2026-09-16 | 23.21 | 23.21 | 23.21 | 23.21 | +0.375% | 24 | +9.187% |
| 2026-09-15 | 23.14 | 23.14 | 23.12 | 23.12 | -1.460% | 134 | +9.596% |
| 2026-09-14 | 23.46 | 23.46 | 23.46 | 23.46 | +1.054% | 6 | +7.996% |
| 2026-09-11 | 23.19 | 23.22 | 23.19 | 23.22 | +2.068% | 135 | +9.134% |
| 2026-09-10 | 22.75 | 22.75 | 22.75 | 22.75 | -3.484% | 8 | +11.391% |
| 2026-09-09 | 23.57 | 23.57 | 23.57 | 23.57 | -0.303% | 7 | +7.511% |
| 2026-09-08 | 23.64 | 23.64 | 23.64 | 23.64 | -1.534% | 6 | +7.185% |
| 2026-09-04 | 24.01 | 24.01 | 24.01 | 24.01 | -1.684% | 6 | +5.541% |
| 2026-09-03 | 24.42 | 24.42 | 24.42 | 24.42 | +7.783% | 7 | +3.764% |
| 2026-09-02 | 22.66 | 22.66 | 22.66 | 22.66 | +0.553% | 8 | +11.841% |
| 2026-09-01 | 22.53 | 22.53 | 22.53 | 22.53 | -5.515% | 29 | +12.459% |
| 2026-08-31 | 23.85 | 23.85 | 23.85 | 23.85 | +1.175% | 15 | +6.257% |
| 2026-08-28 | 23.57 | 23.57 | 23.57 | 23.57 | -3.156% | 121 | +7.506% |
| 2026-08-27 | 24.33 | 24.34 | 24.33 | 24.34 | +7.369% | 107 | +4.113% |
| 2026-08-26 | 22.67 | 22.67 | 22.67 | 22.67 | +0.882% | 15 | +11.785% |
| 2026-08-25 | 22.47 | 22.47 | 22.47 | 22.47 | +1.879% | 6 | +12.772% |
| 2026-08-24 | 22.05 | 22.05 | 22.05 | 22.05 | -2.582% | 6 | +14.891% |
| 2026-08-21 | 22.64 | 22.64 | 22.64 | 22.64 | +3.753% | 6 | +11.924% |
| 2026-08-20 | 21.82 | 21.82 | 21.82 | 21.82 | -2.202% | 16 | +16.125% |
| 2026-08-19 | 22.46 | 22.46 | 22.31 | 22.31 | +0.178% | 2,045 | +13.567% |
| 2026-08-18 | 22.37 | 22.41 | 22.26 | 22.27 | -3.916% | 2,647 | +13.770% |
| 2026-08-17 | 23.20 | 23.20 | 23.10 | 23.18 | -2.439% | 308 | +9.314% |
| 2026-08-14 | 24.45 | 24.45 | 23.74 | 23.76 | -2.514% | 569 | +6.648% |
| 2026-08-13 | 23.81 | 24.37 | 23.81 | 24.37 | +4.870% | 12,551 | +3.967% |
| 2026-08-12 | 23.22 | 23.36 | 23.22 | 23.24 | +1.471% | 98,711 | +9.029% |
| 2026-08-11 | 22.83 | 22.90 | 22.80 | 22.90 | -0.291% | 65,023 | +10.633% |
| 2026-08-10 | 23.10 | 23.10 | 22.97 | 22.97 | +1.433% | 94,077 | +10.310% |
| 2026-08-07 | 22.37 | 22.65 | 22.32 | 22.65 | +5.872% | 160,184 | +11.892% |
| 2026-08-06 | 21.39 | 21.39 | 21.39 | 21.39 | -3.549% | 10 | +18.461% |
| 2026-08-05 | 22.41 | 22.41 | 22.18 | 22.18 | +0.115% | 131 | +14.257% |
| 2026-08-04 | 22.22 | 22.22 | 22.08 | 22.15 | +8.336% | 215 | +14.389% |
| 2026-08-03 | 20.45 | 20.45 | 20.45 | 20.45 | +7.050% | 11 | +23.924% |
| 2026-07-31 | 19.10 | 19.10 | 19.10 | 19.10 | +1.745% | 14 | +32.661% |
| 2026-07-30 | 18.21 | 18.77 | 18.21 | 18.77 | +3.114% | 607 | +34.976% |
| 2026-07-29 | 18.21 | 18.21 | 18.21 | 18.21 | -3.683% | 11 | +39.179% |
| 2026-07-28 | 18.90 | 18.90 | 18.90 | 18.90 | -0.395% | 11 | +34.054% |
| 2026-07-27 | 18.98 | 18.98 | 18.98 | 18.98 | +2.278% | 11 | +33.525% |
| 2026-07-24 | 18.55 | 18.55 | 18.55 | 18.55 | -2.231% | 7 | +36.566% |
| 2026-07-23 | 18.98 | 18.98 | 18.98 | 18.98 | -6.086% | 7 | +33.520% |
| 2026-07-22 | 20.21 | 20.21 | 20.21 | 20.21 | -2.705% | 10 | +25.393% |
| 2026-07-21 | 20.77 | 20.77 | 20.77 | 20.77 | +2.282% | 12 | +22.002% |
| 2026-07-20 | 20.31 | 20.31 | 20.31 | 20.31 | -1.213% | 14 | +24.786% |
| 2026-07-17 | 20.55 | 20.55 | 20.55 | 20.55 | -2.701% | 33 | +23.273% |
| 2026-07-16 | 21.19 | 21.19 | 21.13 | 21.13 | -4.230% | 111 | +19.943% |
| 2026-07-15 | 22.06 | 22.06 | 22.06 | 22.06 | -0.144% | 10 | +14.870% |
| 2026-07-14 | 22.09 | 22.09 | 22.09 | 22.09 | +3.478% | 79 | +14.705% |
| 2026-07-13 | 21.35 | 21.35 | 21.35 | 21.35 | -3.857% | 11 | +18.694% |
| 2026-07-10 | 22.48 | 22.48 | 22.20 | 22.20 | +0.046% | 424 | +14.117% |
| 2026-07-09 | 22.16 | 22.19 | 22.16 | 22.19 | +3.506% | 182 | +14.170% |
| 2026-07-08 | 21.14 | 21.44 | 21.14 | 21.44 | -0.769% | 258 | +18.172% |
| 2026-07-07 | 21.96 | 21.96 | 21.61 | 21.61 | -2.261% | 450 | +17.264% |
| 2026-07-06 | 22.06 | 22.11 | 22.06 | 22.11 | +4.880% | 565 | +14.613% |
| 2026-07-02 | 21.57 | 21.58 | 20.89 | 21.08 | -3.745% | 3,973 | +20.206% |
| 2026-07-01 | 22.23 | 22.23 | 21.90 | 21.90 | +3.578% | 10,770 | +15.705% |
| 2026-06-30 | 20.65 | 21.14 | 20.65 | 21.14 | +2.975% | 65,574 | +19.844% |
| 2026-06-29 | 20.53 | 20.53 | 20.53 | 20.53 | +5.939% | 19 | +23.409% |
| 2026-06-26 | 19.49 | 19.50 | 19.38 | 19.38 | +1.486% | 192,324 | +30.739% |
| 2026-06-25 | 19.55 | 19.55 | 19.10 | 19.10 | -3.233% | 306 | +32.681% |
| 2026-06-24 | 19.74 | 19.74 | 19.74 | 19.74 | -2.433% | 5 | +28.391% |
| 2026-06-23 | 20.23 | 20.23 | 20.23 | 20.23 | -4.529% | 1 | +25.267% |
| 2026-06-22 | 21.19 | 21.19 | 21.19 | 21.19 | -2.878% | 55 | +19.594% |
| 2026-06-18 | 21.54 | 21.81 | 21.54 | 21.81 | +1.837% | 7,060 | +16.152% |
| 2026-06-17 | 22.14 | 22.39 | 21.42 | 21.42 | -3.857% | 42,831 | +18.286% |
| 2026-06-16 | 22.28 | 22.28 | 22.28 | 22.28 | -0.940% | 11 | +13.724% |
| 2026-06-15 | 22.51 | 22.51 | 22.49 | 22.49 | +6.358% | 1,044 | +12.654% |
| 2026-06-12 | 21.15 | 21.15 | 21.15 | 21.15 | +0.110% | 3 | +19.817% |
| 2026-06-11 | 20.33 | 21.12 | 20.15 | 21.12 | +3.115% | 256 | +19.949% |
| 2026-06-10 | 20.91 | 20.91 | 20.49 | 20.49 | -4.265% | 323 | +23.685% |
| 2026-06-09 | 21.40 | 21.40 | 21.40 | 21.40 | -2.925% | 120 | +18.410% |
| 2026-06-08 | 22.11 | 22.24 | 22.04 | 22.04 | +0.809% | 1,142 | +14.947% |
| 2026-06-05 | 21.87 | 21.87 | 21.87 | 21.87 | -10.132% | 105 | +15.877% |
| 2026-06-04 | 24.33 | 24.33 | 24.33 | 24.33 | +1.798% | 5 | +4.137% |
| 2026-06-03 | 23.90 | 23.90 | 23.90 | 23.90 | -5.239% | 89 | +6.009% |
| 2026-06-02 | 25.25 | 25.28 | 25.22 | 25.22 | -3.133% | 285 | +0.456% |
| 2026-06-01 | 25.00 | 26.20 | 25.00 | 26.04 | +4.445% | 2,192 | -2.692% |
| 2026-05-29 | 24.93 | 24.93 | 24.93 | 24.93 | +6.790% | 31 | +1.634% |
| 2026-05-28 | 23.35 | 23.35 | 23.35 | 23.35 | +4.678% | 50 | +8.535% |
| 2026-05-27 | 22.30 | 22.30 | 22.30 | 22.30 | +0.337% | 31 | +13.612% |
| 2026-05-26 | 22.23 | 22.23 | 22.23 | 22.23 | +1.235% | 134 | +13.995% |
| 2026-05-22 | 21.96 | 21.96 | 21.96 | 21.96 | +1.893% | 22 | +15.403% |
| 2026-05-21 | 21.55 | 21.55 | 21.55 | 21.55 | +0.716% | 4 | +17.588% |
| 2026-05-20 | 20.64 | 21.40 | 20.64 | 21.40 | +3.837% | 104 | +18.430% |
| 2026-05-19 | 20.60 | 20.60 | 20.60 | 20.60 | -2.475% | 4 | +22.974% |
| 2026-05-18 | 21.13 | 21.13 | 21.13 | 21.13 | -1.585% | 4 | +19.930% |
| 2026-05-15 | 21.52 | 21.76 | 21.47 | 21.47 | -3.594% | 2,369 | +18.029% |
| 2026-05-14 | 22.27 | 22.27 | 22.27 | 22.27 | +4.110% | 53 | +13.787% |
| 2026-05-13 | 21.39 | 21.39 | 21.39 | 21.39 | +0.737% | 69 | +18.464% |
| 2026-05-12 | 21.23 | 21.23 | 21.23 | 21.23 | -1.907% | 70 | +19.337% |
| 2026-05-11 | 21.65 | 21.65 | 21.65 | 21.65 | +0.232% | 54 | +17.061% |
| 2026-05-08 | 21.60 | 21.60 | 21.60 | 21.60 | +1.352% | 36 | +17.332% |
| 2026-05-07 | 21.28 | 21.31 | 21.28 | 21.31 | +2.290% | 300 | +18.918% |
| 2026-05-06 | 20.47 | 20.83 | 20.47 | 20.83 | +2.176% | 1,915 | +21.642% |
| 2026-05-05 | 20.69 | 20.69 | 20.39 | 20.39 | -1.688% | 504 | +24.288% |
| 2026-05-04 | 20.74 | 20.74 | 20.74 | 20.74 | +1.632% | 14 | +22.190% |
| 2026-05-01 | 20.45 | 20.45 | 20.40 | 20.40 | +3.148% | 406 | +24.184% |
| 2026-04-30 | 19.54 | 19.78 | 19.54 | 19.78 | -1.235% | 102,019 | +28.094% |
| 2026-04-29 | 19.85 | 20.04 | 19.85 | 20.03 | -1.467% | 202,709 | +26.512% |
| 2026-04-28 | 20.40 | 20.40 | 20.17 | 20.33 | -2.944% | 5,808 | +24.656% |
| 2026-04-27 | 20.65 | 20.98 | 20.65 | 20.94 | +0.994% | 213,612 | +20.986% |
| 2026-04-24 | 20.74 | 20.74 | 20.74 | 20.74 | +1.603% | 4 | +22.189% |
| 2026-04-23 | 20.72 | 20.72 | 20.41 | 20.41 | -6.551% | 10,006 | +24.148% |
| 2026-04-22 | 21.77 | 21.84 | 21.77 | 21.84 | +3.155% | 1,434 | +16.015% |
| 2026-04-21 | 21.17 | 21.17 | 21.17 | 21.17 | -1.105% | 0 | +19.675% |
| 2026-04-20 | 21.41 | 21.41 | 21.41 | 21.41 | +0.992% | 54 | +18.352% |
| 2026-04-17 | 21.25 | 21.48 | 21.20 | 21.20 | +3.358% | 3,212 | +19.526% |
| 2026-04-16 | 20.39 | 20.51 | 20.39 | 20.51 | +1.744% | 200 | +23.540% |
| 2026-04-15 | 19.74 | 20.16 | 19.74 | 20.16 | +6.146% | 1,290 | +25.695% |
| 2026-04-14 | 18.70 | 18.99 | 18.70 | 18.99 | +5.500% | 2,816 | +33.421% |
| 2026-04-13 | 18.00 | 18.00 | 18.00 | 18.00 | +6.833% | 170 | +40.759% |
| 2026-04-10 | 17.16 | 17.16 | 16.85 | 16.85 | -0.761% | 102 | +50.377% |
| 2026-04-09 | 17.07 | 17.07 | 16.98 | 16.98 | -2.869% | 244 | +49.233% |
| 2026-04-08 | 18.26 | 18.26 | 17.40 | 17.48 | +3.385% | 3,501 | +44.952% |
| 2026-04-07 | 16.91 | 16.91 | 16.91 | 16.91 | +0.022% | 202 | +49.858% |
| 2026-04-06 | 16.85 | 16.90 | 16.85 | 16.90 | -0.079% | 202 | +49.892% |
| 2026-04-02 | 16.92 | 16.92 | 16.92 | 16.92 | -0.405% | 2,602 | +49.773% |
| 2026-04-01 | 17.05 | 17.05 | 16.99 | 16.99 | +1.150% | 4,002 | +49.166% |
| 2026-03-31 | 16.59 | 16.79 | 16.59 | 16.79 | +9.194% | 4,000 | +50.882% |
| 2026-03-30 | 15.38 | 15.38 | 15.38 | 15.38 | -1.291% | 4 | +64.755% |
| 2026-03-27 | 15.58 | 15.58 | 15.58 | 15.58 | -6.135% | 2 | +62.628% |
| 2026-03-26 | 17.26 | 17.26 | 16.60 | 16.60 | -6.868% | 2,303 | +52.651% |
| 2026-03-25 | 17.82 | 17.82 | 17.82 | 17.82 | +2.055% | 1,814 | +42.168% |
| 2026-03-24 | 17.60 | 17.60 | 17.46 | 17.46 | -4.290% | 372 | +45.089% |
| 2026-03-23 | 18.01 | 18.25 | 18.01 | 18.25 | +5.032% | 3,992 | +38.864% |
| 2026-03-20 | 17.37 | 17.37 | 17.37 | 17.37 | -5.176% | 15 | +45.852% |
| 2026-03-19 | 18.34 | 18.34 | 18.32 | 18.32 | -1.160% | 807 | +38.303% |
| 2026-03-18 | 18.54 | 18.54 | 18.54 | 18.54 | -2.412% | 2 | +36.699% |
| 2026-03-17 | 18.99 | 18.99 | 18.99 | 18.99 | +0.925% | 2 | +33.402% |
| 2026-03-16 | 18.91 | 18.91 | 18.82 | 18.82 | +2.855% | 4,008 | +34.636% |
| 2026-03-13 | 18.28 | 18.30 | 18.28 | 18.30 | -1.933% | 3,230 | +38.480% |
| 2026-03-12 | 18.82 | 18.82 | 18.66 | 18.66 | -4.176% | 220 | +35.803% |
| 2026-03-11 | 19.47 | 19.47 | 19.47 | 19.47 | +0.992% | 2 | +30.132% |
| 2026-03-10 | 19.56 | 19.62 | 19.28 | 19.28 | -1.959% | 730 | +31.423% |
| 2026-03-09 | 19.17 | 19.67 | 19.17 | 19.67 | +1.359% | 935 | +28.848% |
| 2026-03-06 | 19.46 | 19.74 | 19.40 | 19.40 | -3.373% | 2,227 | +30.599% |
| 2026-03-05 | 20.10 | 20.10 | 20.08 | 20.08 | +1.160% | 3,603 | +26.194% |
| 2026-03-04 | 19.85 | 19.85 | 19.85 | 19.85 | +5.015% | 2 | +27.657% |
| 2026-03-03 | 18.46 | 19.16 | 17.85 | 18.90 | -1.698% | 3,236 | +34.059% |
| 2026-03-02 | 18.36 | 19.23 | 18.36 | 19.23 | +2.749% | 1,720 | +31.782% |
| 2026-02-27 | 18.63 | 18.71 | 18.63 | 18.71 | -3.953% | 381 | +35.406% |
| 2026-02-26 | 19.63 | 19.63 | 19.43 | 19.48 | -0.042% | 388 | +30.053% |
| 2026-02-25 | 19.24 | 19.49 | 19.24 | 19.49 | +5.044% | 108 | +29.999% |
| 2026-02-24 | 18.55 | 18.56 | 18.55 | 18.56 | +2.811% | 105 | +36.556% |
| 2026-02-23 | 17.99 | 18.12 | 17.98 | 18.05 | -7.469% | 5,668 | +40.396% |
| 2026-02-20 | 19.80 | 19.88 | 19.39 | 19.50 | -0.533% | 9,314 | +29.909% |
| 2026-02-19 | 19.61 | 19.61 | 19.61 | 19.61 | -0.561% | 5 | +29.216% |
| 2026-02-18 | 19.77 | 19.77 | 19.72 | 19.72 | +2.619% | 18,899 | +28.491% |
| 2026-02-17 | 18.95 | 19.22 | 18.95 | 19.22 | -0.850% | 512 | +31.856% |
| 2026-02-13 | 19.38 | 19.38 | 19.38 | 19.38 | +1.742% | 44 | +30.735% |
| 2026-02-12 | 19.07 | 19.08 | 19.05 | 19.05 | -6.728% | 235 | +33.013% |
| 2026-02-11 | 20.42 | 20.42 | 20.42 | 20.42 | -2.746% | 16 | +24.063% |
| 2026-02-10 | 19.69 | 21.33 | 19.68 | 21.00 | +0.832% | 3,398 | +20.657% |
| 2026-02-09 | 20.75 | 20.83 | 20.75 | 20.83 | +5.285% | 325 | +21.661% |
| 2026-02-06 | 19.46 | 19.78 | 19.46 | 19.78 | +8.073% | 1,508 | +28.091% |
| 2026-02-05 | 18.89 | 19.12 | 18.30 | 18.30 | -7.257% | 322,142 | +38.431% |
| 2026-02-04 | 20.62 | 20.62 | 19.74 | 19.74 | -6.766% | 312 | +28.385% |
| 2026-02-03 | 21.52 | 21.52 | 20.75 | 21.17 | -4.859% | 24,902 | +19.699% |
| 2026-02-02 | 22.75 | 22.75 | 22.25 | 22.25 | -1.933% | 21,941 | +13.883% |
| 2026-01-30 | 23.45 | 23.45 | 22.69 | 22.69 | -4.454% | 21,630 | +11.682% |
| 2026-01-29 | 23.05 | 23.75 | 23.05 | 23.75 | -0.368% | 43,835 | +6.707% |
| 2026-01-28 | 23.83 | 23.83 | 23.83 | 23.83 | -1.459% | 21 | +6.315% |
| 2026-01-27 | 24.13 | 24.19 | 24.13 | 24.19 | +0.282% | 217 | +4.763% |
| 2026-01-26 | 24.30 | 24.30 | 24.03 | 24.12 | +0.183% | 359 | +5.059% |
| 2026-01-23 | 24.08 | 24.08 | 24.07 | 24.07 | -0.295% | 6,252 | +5.252% |
| 2026-01-22 | 24.15 | 24.15 | 24.15 | 24.15 | +4.420% | 207 | +4.941% |
| 2026-01-21 | 23.43 | 23.43 | 23.12 | 23.12 | +0.377% | 315 | +9.580% |
| 2026-01-20 | 24.52 | 24.52 | 23.04 | 23.04 | -6.682% | 2,219 | +9.993% |
| 2026-01-16 | 24.84 | 24.84 | 24.69 | 24.69 | -1.185% | 10,313 | +2.643% |
| 2026-01-15 | 25.54 | 25.54 | 24.98 | 24.98 | 0.000% | 3,783 | +1.427% |