Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Long AAOI Daily ETF (AAOX)
3.8000
-1.3000
(-25.49%)
At close: October 30 at 4:00:01 PM EDT
3.9300
+0.1300
(+3.42%)
Pre-Market: 6:49:04 AM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1500 | 4.4500 | 3.3700 | 3.8000 | 3.8000 | 27,520,800 |
|
Oct 29, 2026
|
5.3900 | 5.6400 | 4.8000 | 5.1000 | 5.1000 | 20,423,800 |
|
Oct 28, 2026
|
4.9700 | 5.5000 | 4.8500 | 5.4900 | 5.4900 | 21,353,100 |
|
Oct 27, 2026
|
4.4200 | 4.8700 | 4.1500 | 4.8500 | 4.8500 | 17,663,000 |
|
Oct 26, 2026
|
3.7900 | 4.5100 | 3.6500 | 4.2400 | 4.2400 | 21,179,500 |
|
Oct 23, 2026
|
3.8900 | 4.1900 | 3.7200 | 3.7500 | 3.7500 | 16,332,000 |
|
Oct 22, 2026
|
4.3800 | 4.4700 | 3.6000 | 3.8200 | 3.8200 | 24,499,000 |
|
Oct 21, 2026
|
5.5100 | 5.5400 | 4.9400 | 5.0500 | 5.0500 | 14,266,300 |
|
Oct 20, 2026
|
4.7100 | 5.2800 | 4.4800 | 4.9500 | 4.9500 | 18,710,400 |
|
Oct 19, 2026
|
5.4000 | 5.4400 | 4.8300 | 5.1600 | 5.1600 | 23,874,600 |
|
Oct 16, 2026
|
5.9500 | 5.9700 | 4.8100 | 4.8100 | 4.8100 | 23,788,900 |
|
Oct 15, 2026
|
5.6200 | 6.1900 | 4.9000 | 6.0000 | 6.0000 | 29,502,500 |
|
Oct 14, 2026
|
7.8600 | 8.0500 | 6.3000 | 6.3700 | 6.3700 | 20,694,700 |
|
Oct 13, 2026
|
8.2800 | 8.7000 | 7.8900 | 8.3700 | 8.3700 | 14,709,700 |
|
Oct 12, 2026
|
9.9900 | 10.0200 | 8.6000 | 8.9000 | 8.9000 | 15,745,100 |
|
Oct 9, 2026
|
11.2800 | 12.0300 | 10.4200 | 10.6000 | 10.6000 | 20,639,300 |
|
Oct 8, 2026
|
12.5200 | 13.0600 | 9.7100 | 9.9500 | 9.9500 | 24,757,800 |
|
Oct 7, 2026
|
14.5000 | 14.8900 | 13.0000 | 13.6900 | 13.6900 | 10,604,500 |
|
Oct 6, 2026
|
14.4600 | 15.6600 | 14.1700 | 15.4700 | 15.4700 | 16,778,400 |
|
Oct 5, 2026
|
12.9100 | 13.6200 | 11.7000 | 13.5400 | 13.5400 | 14,502,000 |
|
Oct 2, 2026
|
11.2000 | 12.6900 | 10.4500 | 12.2500 | 12.2500 | 11,523,300 |
|
Oct 1, 2026
|
9.2300 | 10.8300 | 8.9000 | 10.6500 | 10.6500 | 12,728,900 |
|
Sep 30, 2026
|
9.6400 | 10.1000 | 8.6600 | 9.1700 | 9.1700 | 7,571,600 |
|
Sep 29, 2026
|
9.1000 | 10.0000 | 8.8500 | 9.4600 | 9.4600 | 10,890,800 |
|
Sep 28, 2026
|
9.3900 | 9.8000 | 8.1500 | 8.7600 | 8.7600 | 11,011,000 |
|
Sep 25, 2026
|
9.7200 | 10.3200 | 9.3600 | 9.6000 | 9.6000 | 9,581,400 |
|
Sep 24, 2026
|
9.1900 | 10.0500 | 8.9500 | 9.5600 | 9.5600 | 8,428,200 |
|
Sep 23, 2026
|
10.6400 | 10.8300 | 9.4700 | 9.5600 | 9.5600 | 8,059,300 |
|
Sep 22, 2026
|
10.8100 | 11.5600 | 10.1700 | 10.8000 | 10.8000 | 12,852,700 |
|
Sep 21, 2026
|
11.0500 | 11.3400 | 10.4000 | 11.1400 | 11.1400 | 11,506,100 |
|
Sep 18, 2026
|
9.6800 | 10.4900 | 9.2200 | 10.4500 | 10.4500 | 9,305,200 |
|
Sep 17, 2026
|
9.6800 | 9.9200 | 8.8300 | 9.1800 | 9.1800 | 10,156,400 |
|
Sep 16, 2026
|
9.1500 | 9.4100 | 8.4100 | 8.9200 | 8.9200 | 9,384,500 |
|
Sep 15, 2026
|
8.9800 | 9.4700 | 8.6100 | 8.6400 | 8.6400 | 3,797,000 |
|
Sep 14, 2026
|
8.9800 | 9.8100 | 8.7600 | 8.7800 | 8.7800 | 9,224,300 |
|
Sep 11, 2026
|
10.5900 | 11.3500 | 10.4400 | 10.6800 | 10.6800 | 4,596,100 |
|
Sep 10, 2026
|
10.5200 | 11.6400 | 10.2400 | 10.3300 | 10.3300 | 4,626,200 |
|
Sep 9, 2026
|
11.9300 | 12.5100 | 11.2300 | 11.2900 | 11.2900 | 5,746,500 |
|
Sep 8, 2026
|
11.3000 | 13.1500 | 11.3000 | 12.0400 | 12.0400 | 10,844,100 |
|
Sep 4, 2026
|
10.1200 | 11.0300 | 9.8800 | 10.8300 | 10.8300 | 8,118,600 |
|
Sep 3, 2026
|
10.1100 | 10.4000 | 9.1700 | 9.8000 | 9.8000 | 6,446,900 |
|
Sep 2, 2026
|
10.2600 | 10.7300 | 9.9200 | 10.4200 | 10.4200 | 3,958,100 |
|
Sep 1, 2026
|
10.6100 | 10.9300 | 10.0100 | 10.4500 | 10.4500 | 4,429,800 |
|
Aug 31, 2026
|
11.3300 | 11.5700 | 10.6400 | 11.3900 | 11.3900 | 3,114,600 |
|
Aug 28, 2026
|
12.0200 | 12.1100 | 10.8500 | 11.1100 | 11.1100 | 4,764,200 |
|
Aug 27, 2026
|
13.5800 | 13.9400 | 12.2200 | 12.6600 | 12.6600 | 6,401,400 |
|
Aug 26, 2026
|
12.1500 | 12.9000 | 11.9900 | 12.8200 | 12.8200 | 5,722,000 |
|
Aug 25, 2026
|
12.4100 | 13.0800 | 12.1000 | 12.6200 | 12.6200 | 7,986,400 |
|
Aug 24, 2026
|
11.9400 | 12.7400 | 10.1000 | 11.5000 | 11.5000 | 13,459,800 |
|
Aug 21, 2026
|
17.1700 | 18.2300 | 15.1200 | 15.8600 | 15.8600 | 9,724,200 |
|
Aug 20, 2026
|
15.2500 | 17.4000 | 14.4500 | 17.1100 | 17.1100 | 9,889,800 |
|
Aug 19, 2026
|
19.1200 | 19.7000 | 15.2000 | 15.3100 | 15.3100 | 13,599,900 |
|
Aug 18, 2026
|
22.8000 | 24.4500 | 17.8600 | 17.9200 | 17.9200 | 10,524,300 |
|
Aug 17, 2026
|
25.0100 | 27.5700 | 23.1200 | 25.6800 | 25.6800 | 9,836,600 |
|
Aug 14, 2026
|
18.7700 | 25.0000 | 18.6000 | 24.1000 | 24.1000 | 13,452,400 |
|
Aug 13, 2026
|
20.2600 | 22.8500 | 18.5000 | 18.5600 | 18.5600 | 7,672,900 |
|
Aug 12, 2026
|
21.9900 | 22.2600 | 18.2800 | 20.9500 | 20.9500 | 11,080,300 |
|
Aug 11, 2026
|
19.6800 | 20.6400 | 17.8200 | 19.7700 | 19.7700 | 7,182,400 |
|
Aug 10, 2026
|
21.8800 | 24.1800 | 18.2100 | 19.4100 | 19.4100 | 16,576,000 |
|
Aug 7, 2026
|
22.0800 | 24.0000 | 18.8800 | 20.1800 | 20.1800 | 20,331,600 |
|
Aug 6, 2026
|
16.3700 | 19.9900 | 15.6200 | 17.2900 | 17.2900 | 11,373,700 |
|
Aug 5, 2026
|
18.3100 | 21.8600 | 18.1500 | 18.3900 | 18.3900 | 11,441,200 |
|
Aug 4, 2026
|
18.6000 | 20.4800 | 17.2500 | 19.3600 | 19.3600 | 16,566,600 |
|
Aug 3, 2026
|
9.4700 | 14.0700 | 9.0200 | 13.8600 | 13.8600 | 10,669,800 |
|
Jul 31, 2026
|
11.7000 | 12.2900 | 9.7300 | 10.4000 | 10.4000 | 10,531,400 |
|
Jul 30, 2026
|
8.2600 | 9.6200 | 8.2000 | 9.5000 | 9.5000 | 8,665,900 |
|
Jul 29, 2026
|
9.5400 | 9.5900 | 6.9400 | 7.0100 | 7.0100 | 7,132,200 |
|
Jul 28, 2026
|
10.6200 | 10.7000 | 7.9800 | 9.5300 | 9.5300 | 6,316,200 |
|
Jul 27, 2026
|
12.6200 | 13.2000 | 10.5100 | 11.8900 | 11.8900 | 4,193,400 |
|
Jul 24, 2026
|
15.0700 | 15.2700 | 12.3500 | 12.5000 | 12.5000 | 4,812,600 |
|
Jul 23, 2026
|
15.0200 | 18.0700 | 14.9300 | 15.9500 | 15.9500 | 5,239,700 |
|
Jul 22, 2026
|
16.8400 | 17.6400 | 15.3500 | 15.5000 | 15.5000 | 5,750,900 |
|
Jul 21, 2026
|
15.0800 | 18.4600 | 15.0100 | 18.1500 | 18.1500 | 5,958,700 |
|
Jul 20, 2026
|
14.5000 | 15.0000 | 13.6000 | 13.8600 | 13.8600 | 3,442,200 |
|
Jul 17, 2026
|
12.0400 | 14.7000 | 10.8300 | 13.6200 | 13.6200 | 5,820,700 |
|
Jul 16, 2026
|
14.5000 | 15.1500 | 12.4800 | 13.1800 | 13.1800 | 5,254,200 |
|
Jul 15, 2026
|
20.9100 | 20.9100 | 14.7200 | 15.6800 | 15.6800 | 6,901,400 |
|
Jul 14, 2026
|
19.3100 | 22.1400 | 18.9000 | 21.2600 | 21.2600 | 5,587,300 |
|
Jul 13, 2026
|
18.3700 | 19.0000 | 16.2600 | 17.0400 | 17.0400 | 5,214,900 |
|
Jul 10, 2026
|
19.4300 | 21.4300 | 17.6000 | 19.7500 | 19.7500 | 3,948,000 |
|
Jul 9, 2026
|
19.8300 | 22.3000 | 19.3500 | 20.5500 | 20.5500 | 6,057,100 |
|
Jul 8, 2026
|
17.7800 | 19.3000 | 16.9300 | 18.1300 | 18.1300 | 3,326,000 |
|
Jul 7, 2026
|
19.5600 | 22.2400 | 17.1600 | 18.1800 | 18.1800 | 4,499,100 |
|
Jul 6, 2026
|
20.0800 | 23.4800 | 19.0000 | 21.2000 | 21.2000 | 4,465,300 |
|
Jul 2, 2026
|
26.6000 | 27.8000 | 17.5100 | 20.3800 | 20.3800 | 7,394,400 |
|
Jul 1, 2026
|
29.7500 | 31.4000 | 26.7500 | 27.5800 | 27.5800 | 3,662,000 |
|
Jun 30, 2026
|
31.0000 | 33.4900 | 30.0500 | 31.6100 | 31.6100 | 3,722,700 |
|
Jun 29, 2026
|
26.8300 | 32.6800 | 24.7200 | 32.5400 | 32.5400 | 6,408,900 |
|
Jun 26, 2026
|
25.1600 | 28.9900 | 23.4100 | 26.8900 | 26.8900 | 6,411,600 |
|
Jun 25, 2026
|
33.6500 | 34.0600 | 26.3000 | 28.1400 | 28.1400 | 7,611,000 |
|
Jun 24, 2026
|
33.1900 | 33.2000 | 27.7700 | 31.2500 | 31.2500 | 7,397,500 |
|
Jun 23, 2026
|
37.4900 | 38.9400 | 30.8200 | 32.2700 | 32.2700 | 8,088,600 |
|
Jun 22, 2026
|
40.5400 | 47.2000 | 36.8000 | 44.3800 | 44.3800 | 10,597,300 |
|
Jun 18, 2026
|
46.2600 | 46.4800 | 38.0000 | 39.9900 | 39.9900 | 10,780,600 |
|
Jun 17, 2026
|
46.3700 | 48.0000 | 42.0000 | 42.5700 | 42.5700 | 6,825,300 |
|
Jun 16, 2026
|
58.7700 | 59.6200 | 44.0100 | 44.6000 | 44.6000 | 8,837,700 |
|
Jun 15, 2026
|
49.6700 | 58.6000 | 49.0300 | 56.5200 | 56.5200 | 7,956,500 |
|
Jun 12, 2026
|
47.2800 | 50.8600 | 42.0500 | 45.0800 | 45.0800 | 8,082,200 |
|
Jun 11, 2026
|
44.4600 | 48.3700 | 41.2300 | 46.9800 | 46.9800 | 9,487,400 |
|
Jun 10, 2026
|
46.8400 | 53.5000 | 44.4400 | 48.3400 | 48.3400 | 10,458,500 |
|
Jun 9, 2026
|
68.1300 | 71.0000 | 40.9900 | 42.2300 | 42.2300 | 13,324,600 |
|
Jun 8, 2026
|
57.2500 | 68.0000 | 52.7400 | 63.8900 | 63.8900 | 6,752,000 |
|
Jun 5, 2026
|
62.0000 | 74.8000 | 50.7700 | 52.5300 | 52.5300 | 9,401,300 |
|
Jun 4, 2026
|
52.0000 | 75.0800 | 50.5000 | 70.6600 | 70.6600 | 6,853,500 |
|
Jun 3, 2026
|
69.5400 | 73.6000 | 56.3800 | 58.5200 | 58.5200 | 4,879,600 |
|
Jun 2, 2026
|
67.0900 | 74.1200 | 62.7500 | 71.5000 | 71.5000 | 6,105,100 |
|
Jun 1, 2026
|
41.6400 | 64.6000 | 40.1600 | 61.0000 | 61.0000 | 8,077,600 |
|
May 29, 2026
|
52.1100 | 52.1100 | 42.2000 | 45.5000 | 45.5000 | 6,575,500 |
|
May 28, 2026
|
60.8100 | 61.7300 | 50.6100 | 52.1200 | 52.1200 | 5,684,400 |
|
May 27, 2026
|
55.0000 | 65.7300 | 51.2000 | 59.1700 | 59.1700 | 4,888,800 |
|
May 26, 2026
|
64.0000 | 69.4800 | 57.4800 | 57.7700 | 57.7700 | 4,763,800 |
|
May 22, 2026
|
57.5700 | 61.1900 | 51.0000 | 59.8600 | 59.8600 | 5,160,700 |
|
May 21, 2026
|
51.4000 | 60.8800 | 49.8200 | 57.3000 | 57.3000 | 4,371,600 |
|
May 20, 2026
|
58.3000 | 59.3600 | 49.0000 | 50.5100 | 50.5100 | 3,516,800 |
|
May 19, 2026
|
51.2400 | 57.5000 | 47.3500 | 54.0000 | 54.0000 | 3,644,400 |
|
May 18, 2026
|
72.0700 | 72.0700 | 50.4000 | 56.1100 | 56.1100 | 6,595,600 |
|
May 15, 2026
|
68.9800 | 76.1000 | 65.0000 | 68.0000 | 68.0000 | 2,504,900 |
|
May 14, 2026
|
89.9000 | 91.5000 | 74.5800 | 78.0000 | 78.0000 | 4,424,000 |
|
May 13, 2026
|
82.0700 | 103.0000 | 72.0600 | 95.2900 | 95.2900 | 6,365,700 |
|
May 12, 2026
|
61.7800 | 83.6200 | 58.7700 | 69.2100 | 69.2100 | 5,073,200 |
|
May 11, 2026
|
47.1700 | 70.5000 | 46.5000 | 66.8900 | 66.8900 | 8,323,400 |
|
May 8, 2026
|
61.9800 | 64.0000 | 41.9800 | 45.1400 | 45.1400 | 7,962,700 |
|
May 7, 2026
|
62.4900 | 62.4900 | 46.8500 | 50.9900 | 50.9900 | 5,989,600 |
|
May 6, 2026
|
73.3400 | 73.5000 | 59.6600 | 66.2700 | 66.2700 | 2,535,100 |
|
May 5, 2026
|
64.7000 | 74.2600 | 63.6100 | 68.0000 | 68.0000 | 2,214,700 |
|
May 4, 2026
|
74.5000 | 75.3800 | 62.5100 | 63.0000 | 63.0000 | 2,470,100 |
|
May 1, 2026
|
56.0400 | 76.9700 | 53.2200 | 70.7000 | 70.7000 | 2,915,500 |
|
Apr 30, 2026
|
52.8100 | 58.4000 | 48.0100 | 57.3200 | 57.3200 | 2,139,300 |
|
Apr 29, 2026
|
44.6000 | 50.9200 | 41.6500 | 50.1000 | 50.1000 | 3,020,400 |
|
Apr 28, 2026
|
41.2000 | 46.9400 | 39.7500 | 40.8000 | 40.8000 | 1,659,000 |
|
Apr 27, 2026
|
51.7700 | 51.7700 | 43.5000 | 46.2400 | 46.2400 | 2,066,300 |
|
Apr 24, 2026
|
45.7300 | 59.7700 | 44.1800 | 58.0000 | 58.0000 | 4,152,400 |
|
Apr 23, 2026
|
50.0100 | 53.4900 | 39.4000 | 42.9200 | 42.9200 | 2,157,000 |
|
Apr 22, 2026
|
55.0000 | 57.4800 | 43.5900 | 50.7900 | 50.7900 | 3,251,600 |
|
Apr 21, 2026
|
62.5100 | 68.8800 | 51.3500 | 51.7700 | 51.7700 | 1,786,100 |
|
Apr 20, 2026
|
58.9500 | 61.6300 | 52.8800 | 61.2600 | 61.2600 | 1,236,700 |
|
Apr 17, 2026
|
59.1800 | 60.0000 | 53.6500 | 58.4800 | 58.4800 | 1,350,900 |
|
Apr 16, 2026
|
45.0600 | 57.2600 | 43.2900 | 56.8500 | 56.8500 | 1,772,700 |
|
Apr 15, 2026
|
47.5900 | 49.7400 | 42.1900 | 47.1300 | 47.1300 | 2,027,200 |
|
Apr 14, 2026
|
56.1700 | 56.1700 | 47.0200 | 49.7800 | 49.7800 | 2,084,800 |
|
Apr 13, 2026
|
51.5100 | 56.5000 | 48.3000 | 54.6700 | 54.6700 | 2,285,800 |
|
Apr 10, 2026
|
48.0000 | 55.8400 | 39.0000 | 53.3300 | 53.3300 | 3,836,300 |
|
Apr 9, 2026
|
42.0000 | 49.6800 | 38.4300 | 42.2200 | 42.2200 | 2,878,100 |
|
Apr 8, 2026
|
39.0000 | 42.9400 | 34.1800 | 41.7200 | 41.7200 | 2,609,500 |
|
Apr 7, 2026
|
28.1700 | 33.9800 | 28.1700 | 33.2700 | 33.2700 | 1,676,100 |
|
Apr 6, 2026
|
30.0000 | 32.9900 | 27.0000 | 28.0000 | 28.0000 | 2,808,100 |
|
Apr 2, 2026
|
16.5800 | 27.0000 | 16.5800 | 26.3300 | 26.3300 | 2,774,900 |
|
Apr 1, 2026
|
20.0000 | 22.6600 | 18.1500 | 18.7500 | 18.7500 | 1,171,300 |
|
Mar 31, 2026
|
20.4900 | 20.4900 | 15.4500 | 17.9900 | 17.9900 | 1,057,600 |
|
Mar 30, 2026
|
25.2000 | 25.6900 | 16.5500 | 18.2500 | 18.2500 | 1,025,000 |
|
Mar 27, 2026
|
26.0000 | 27.0300 | 22.8000 | 24.7200 | 24.7200 | 435,100 |
|
Mar 26, 2026
|
32.0000 | 33.1500 | 24.0900 | 24.5900 | 24.5900 | 495,000 |
|
Mar 25, 2026
|
33.6400 | 37.4800 | 31.6200 | 34.3600 | 34.3600 | 665,700 |
|
Mar 24, 2026
|
25.5100 | 35.0000 | 25.5100 | 34.6900 | 34.6900 | 382,900 |
