Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Long MRAM Daily ETF (MRAX)
14.11
-1.22
(-7.96%)
At close: November 2 at 2:06:21 PM 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
14.95 | 16.74 | 14.11 | 14.11 | 14.11 | 14,600 |
|
Oct 30, 2026
|
15.28 | 15.33 | 14.53 | 15.33 | 15.33 | 2,100 |
|
Oct 29, 2026
|
17.00 | 17.87 | 15.70 | 17.50 | 17.50 | 4,800 |
|
Oct 28, 2026
|
16.55 | 17.98 | 16.48 | 17.98 | 17.98 | 13,000 |
|
Oct 27, 2026
|
14.98 | 16.30 | 14.98 | 16.25 | 16.25 | 4,400 |
|
Oct 26, 2026
|
14.04 | 14.04 | 13.85 | 13.85 | 13.85 | 2,800 |
|
Oct 23, 2026
|
13.32 | 13.53 | 13.32 | 13.36 | 13.36 | 900 |
|
Oct 22, 2026
|
13.16 | 13.25 | 13.01 | 13.01 | 13.01 | 1,200 |
|
Oct 21, 2026
|
15.89 | 15.95 | 15.56 | 15.93 | 15.93 | 4,900 |
|
Oct 20, 2026
|
14.85 | 15.01 | 14.85 | 14.99 | 14.99 | 800 |
|
Oct 19, 2026
|
15.68 | 15.70 | 15.43 | 15.43 | 15.43 | 1,800 |
|
Oct 16, 2026
|
15.66 | 15.66 | 14.48 | 14.48 | 14.48 | 1,200 |
|
Oct 15, 2026
|
15.59 | 17.10 | 15.49 | 17.10 | 17.10 | 9,100 |
|
Oct 14, 2026
|
16.13 | 16.13 | 16.06 | 16.06 | 16.06 | 200 |
|
Oct 13, 2026
|
20.04 | 20.04 | 19.89 | 19.89 | 19.89 | 400 |
|
Oct 12, 2026
|
22.44 | 22.44 | 20.62 | 20.62 | 20.62 | 1,100 |
|
Oct 9, 2026
|
23.54 | 23.89 | 23.54 | 23.89 | 23.89 | 400 |
|
Oct 8, 2026
|
24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 500 |
|
Oct 7, 2026
|
26.30 | 26.49 | 25.97 | 26.25 | 26.25 | 1,200 |
|
Oct 6, 2026
|
27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 500 |
|
Oct 5, 2026
|
32.16 | 32.16 | 28.61 | 29.45 | 29.45 | 13,800 |
|
Oct 2, 2026
|
31.80 | 31.99 | 31.41 | 31.62 | 31.62 | 1,000 |
|
Oct 1, 2026
|
30.77 | 30.81 | 29.67 | 30.81 | 30.81 | 1,100 |
|
Sep 30, 2026
|
30.49 | 30.50 | 29.95 | 30.20 | 30.20 | 1,700 |
|
Sep 29, 2026
|
32.30 | 32.30 | 30.98 | 31.01 | 31.01 | 2,000 |
|
Sep 28, 2026
|
28.63 | 30.38 | 28.63 | 29.57 | 29.57 | 2,900 |
|
Sep 25, 2026
|
28.63 | 31.50 | 28.63 | 30.71 | 30.71 | 12,000 |
|
Sep 24, 2026
|
24.31 | 29.91 | 24.31 | 29.91 | 29.91 | 6,300 |
|
Sep 23, 2026
|
25.81 | 26.69 | 25.81 | 26.13 | 26.13 | 1,000 |
|
Sep 22, 2026
|
25.79 | 28.03 | 25.79 | 28.03 | 28.03 | 3,900 |
|
Sep 21, 2026
|
22.92 | 27.82 | 22.92 | 26.53 | 26.53 | 6,900 |
|
Sep 18, 2026
|
20.32 | 21.42 | 20.32 | 21.42 | 21.42 | 2,600 |
|
Sep 17, 2026
|
20.55 | 20.74 | 20.05 | 20.05 | 20.05 | 6,700 |
|
Sep 16, 2026
|
19.52 | 19.55 | 18.09 | 18.81 | 18.81 | 5,400 |
|
Sep 15, 2026
|
19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 200 |
|
Sep 14, 2026
|
21.68 | 21.68 | 19.75 | 19.75 | 19.75 | 3,200 |
|
Sep 11, 2026
|
24.46 | 24.46 | 24.22 | 24.27 | 24.27 | 4,200 |
|
Sep 10, 2026
|
23.92 | 24.00 | 23.57 | 23.57 | 23.57 | 1,300 |
|
Sep 9, 2026
|
27.19 | 27.19 | 26.09 | 26.09 | 26.09 | 4,300 |
|
Sep 8, 2026
|
27.18 | 27.18 | 25.64 | 25.64 | 25.64 | 2,600 |
|
Sep 4, 2026
|
24.69 | 24.94 | 23.89 | 24.94 | 24.94 | 2,500 |
|
Sep 3, 2026
|
23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 500 |
|
Sep 2, 2026
|
23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 400 |
|
Sep 1, 2026
|
22.68 | 23.38 | 22.68 | 23.38 | 23.38 | 2,000 |
|
Aug 31, 2026
|
25.23 | 25.23 | 24.31 | 24.58 | 24.58 | 2,900 |
|
Aug 28, 2026
|
25.56 | 25.60 | 24.71 | 25.60 | 25.60 | 8,300 |
|
Aug 27, 2026
|
29.60 | 29.60 | 27.96 | 28.68 | 28.68 | 2,000 |
|
Aug 26, 2026
|
28.12 | 29.69 | 27.07 | 29.12 | 29.12 | 4,000 |
|
Aug 25, 2026
|
29.00 | 32.83 | 28.72 | 29.79 | 29.79 | 30,500 |
|
Aug 24, 2026
|
25.82 | 25.82 | 24.29 | 24.73 | 24.73 | 4,500 |
|
Aug 21, 2026
|
26.41 | 27.74 | 26.06 | 27.74 | 27.74 | 4,300 |
|
Aug 20, 2026
|
28.14 | 29.27 | 26.08 | 27.19 | 27.19 | 11,400 |
|
Aug 19, 2026
|
31.47 | 31.47 | 27.39 | 29.53 | 29.53 | 17,200 |
|
Aug 18, 2026
|
32.88 | 34.53 | 28.36 | 32.66 | 32.66 | 14,900 |
|
Aug 17, 2026
|
39.40 | 41.00 | 34.92 | 37.85 | 37.85 | 23,800 |
|
Aug 14, 2026
|
28.26 | 34.23 | 28.26 | 34.23 | 34.23 | 13,000 |
|
Aug 13, 2026
|
29.50 | 29.63 | 27.65 | 27.65 | 27.65 | 25,900 |
|
Aug 12, 2026
|
29.29 | 31.17 | 28.49 | 28.49 | 28.49 | 7,000 |
|
Aug 11, 2026
|
25.57 | 26.63 | 25.36 | 26.63 | 26.63 | 900 |
