Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Short AAOI Daily ETF (AAOZ)
30.23
-2.41
(-7.51%)
As of 9:50:44 AM EST. Market Open.
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 9, 2026
|
32.28 | 34.79 | 29.42 | 29.72 | 29.72 | 164,622 |
|
Nov 6, 2026
|
34.05 | 42.00 | 29.65 | 32.64 | 32.64 | 1,078,500 |
|
Nov 5, 2026
|
28.85 | 38.71 | 28.85 | 37.85 | 37.85 | 1,336,600 |
|
Nov 4, 2026
|
24.90 | 28.15 | 23.22 | 26.57 | 26.57 | 933,800 |
|
Nov 3, 2026
|
23.13 | 24.49 | 21.19 | 23.19 | 23.19 | 1,374,900 |
|
Nov 2, 2026
|
19.78 | 24.80 | 19.07 | 24.41 | 24.41 | 2,213,600 |
|
Oct 30, 2026
|
19.20 | 21.85 | 18.42 | 20.43 | 20.43 | 1,031,600 |
|
Oct 29, 2026
|
15.50 | 17.12 | 14.82 | 16.09 | 16.09 | 1,959,500 |
|
Oct 28, 2026
|
17.15 | 17.61 | 15.20 | 15.21 | 15.21 | 1,121,500 |
|
Oct 27, 2026
|
19.72 | 20.84 | 17.47 | 17.62 | 17.62 | 1,434,200 |
|
Oct 26, 2026
|
23.57 | 24.22 | 18.90 | 20.50 | 20.50 | 1,268,800 |
|
Oct 23, 2026
|
22.84 | 23.76 | 21.00 | 23.43 | 23.43 | 808,900 |
|
Oct 22, 2026
|
21.18 | 24.03 | 20.78 | 23.22 | 23.22 | 971,600 |
|
Oct 21, 2026
|
16.90 | 19.07 | 16.88 | 18.63 | 18.63 | 600,100 |
|
Oct 20, 2026
|
19.83 | 20.73 | 17.83 | 18.96 | 18.96 | 948,200 |
|
Oct 19, 2026
|
17.26 | 19.66 | 17.19 | 18.33 | 18.33 | 828,300 |
|
Oct 16, 2026
|
16.52 | 19.72 | 16.52 | 19.61 | 19.61 | 1,292,500 |
|
Oct 15, 2026
|
17.47 | 19.16 | 15.98 | 16.42 | 16.42 | 2,020,000 |
|
Oct 14, 2026
|
13.37 | 15.68 | 13.04 | 15.59 | 15.59 | 1,465,400 |
|
Oct 13, 2026
|
12.67 | 13.21 | 12.12 | 12.60 | 12.60 | 1,379,800 |
|
Oct 12, 2026
|
10.88 | 12.15 | 10.84 | 11.87 | 11.87 | 1,923,400 |
|
Oct 9, 2026
|
9.50 | 10.43 | 8.68 | 10.19 | 10.19 | 4,495,700 |
|
Oct 8, 2026
|
9.35 | 11.13 | 9.04 | 10.97 | 10.97 | 4,034,700 |
|
Oct 7, 2026
|
8.20 | 8.97 | 8.04 | 8.63 | 8.63 | 3,732,400 |
|
Oct 6, 2026
|
8.40 | 8.58 | 7.63 | 7.77 | 7.77 | 4,753,600 |
|
Oct 5, 2026
|
9.56 | 10.54 | 8.97 | 9.02 | 9.02 | 2,068,500 |
|
Oct 2, 2026
|
11.25 | 12.07 | 9.62 | 10.08 | 10.08 | 2,047,700 |
|
Oct 1, 2026
|
14.09 | 14.60 | 11.64 | 11.93 | 11.93 | 1,746,600 |
|
Sep 30, 2026
|
13.61 | 14.95 | 12.85 | 14.15 | 14.15 | 534,300 |
|
Sep 29, 2026
|
14.35 | 14.76 | 12.86 | 13.76 | 13.76 | 1,160,100 |
|
Sep 28, 2026
|
14.07 | 15.84 | 13.48 | 15.01 | 15.01 | 552,300 |
|
Sep 25, 2026
|
13.63 | 14.10 | 12.78 | 13.80 | 13.80 | 433,400 |
|
Sep 24, 2026
|
14.39 | 14.74 | 13.25 | 13.82 | 13.82 | 699,300 |
|
Sep 23, 2026
|
12.61 | 13.93 | 12.55 | 13.86 | 13.86 | 493,400 |
|
Sep 22, 2026
|
12.44 | 13.13 | 11.66 | 12.48 | 12.48 | 522,800 |
|
Sep 21, 2026
|
12.27 | 13.00 | 11.86 | 12.12 | 12.12 | 724,900 |
|
Sep 18, 2026
|
14.20 | 14.98 | 12.91 | 12.91 | 12.91 | 643,200 |
|
Sep 17, 2026
|
14.30 | 15.69 | 13.80 | 15.17 | 15.17 | 760,200 |
|
Sep 16, 2026
|
15.11 | 16.50 | 14.63 | 15.56 | 15.56 | 808,300 |
|
Sep 15, 2026
|
15.39 | 16.13 | 14.58 | 16.08 | 16.08 | 607,700 |
|
Sep 14, 2026
|
15.63 | 15.93 | 14.52 | 15.88 | 15.88 | 735,700 |
|
Sep 11, 2026
|
13.58 | 13.80 | 12.60 | 13.44 | 13.44 | 805,800 |
|
Sep 10, 2026
|
13.80 | 14.10 | 12.47 | 13.98 | 13.98 | 1,145,200 |
|
Sep 9, 2026
|
12.33 | 12.95 | 11.67 | 12.86 | 12.86 | 497,300 |
|
Sep 8, 2026
|
13.04 | 13.05 | 10.75 | 12.09 | 12.09 | 1,482,500 |
|
Sep 4, 2026
|
14.77 | 15.07 | 13.38 | 13.63 | 13.63 | 833,900 |
|
Sep 3, 2026
|
14.82 | 16.17 | 14.46 | 15.22 | 15.22 | 516,500 |
|
Sep 2, 2026
|
14.69 | 15.09 | 14.03 | 14.45 | 14.45 | 420,700 |
|
Sep 1, 2026
|
14.22 | 14.93 | 13.83 | 14.34 | 14.34 | 1,019,900 |
|
Aug 31, 2026
|
13.43 | 14.23 | 13.09 | 13.28 | 13.28 | 943,300 |
|
Aug 28, 2026
|
12.78 | 13.94 | 12.71 | 13.71 | 13.71 | 1,018,400 |
|
Aug 27, 2026
|
11.32 | 12.59 | 11.00 | 12.13 | 12.13 | 1,154,200 |
|
Aug 26, 2026
|
12.80 | 12.84 | 11.98 | 12.03 | 12.03 | 1,400,300 |
|
Aug 25, 2026
|
12.51 | 12.96 | 11.73 | 12.27 | 12.27 | 1,664,000 |
|
Aug 24, 2026
|
13.33 | 14.54 | 12.78 | 13.56 | 13.56 | 4,084,500 |
|
Aug 21, 2026
|
9.88 | 11.12 | 9.27 | 10.64 | 10.64 | 2,772,400 |
|
Aug 20, 2026
|
11.27 | 11.94 | 9.77 | 9.97 | 9.97 | 3,390,900 |
|
Aug 19, 2026
|
9.20 | 11.37 | 8.89 | 11.26 | 11.26 | 5,390,500 |
|
Aug 18, 2026
|
8.45 | 9.90 | 7.94 | 9.88 | 9.88 | 6,391,800 |
|
Aug 17, 2026
|
7.89 | 8.40 | 6.94 | 7.58 | 7.58 | 4,300,400 |
|
Aug 14, 2026
|
11.51 | 11.62 | 7.58 | 8.07 | 8.07 | 8,539,000 |
|
Aug 13, 2026
|
10.85 | 11.78 | 9.54 | 11.70 | 11.70 | 2,004,300 |
|
Aug 12, 2026
|
9.91 | 11.98 | 9.72 | 10.47 | 10.47 | 2,008,700 |
|
Aug 11, 2026
|
11.26 | 12.27 | 10.66 | 11.15 | 11.15 | 2,999,800 |
|
Aug 10, 2026
|
10.05 | 12.04 | 8.81 | 11.38 | 11.38 | 7,333,100 |
|
Aug 7, 2026
|
9.48 | 12.02 | 8.03 | 10.91 | 10.91 | 7,824,200 |
|
Aug 6, 2026
|
13.96 | 14.44 | 11.50 | 13.57 | 13.57 | 5,133,400 |
|
Aug 5, 2026
|
12.79 | 12.79 | 10.42 | 12.60 | 12.60 | 2,500,600 |
|
Aug 4, 2026
|
13.10 | 14.86 | 10.40 | 12.04 | 12.04 | 3,490,700 |
|
Aug 3, 2026
|
32.41 | 33.51 | 19.46 | 19.48 | 19.48 | 548,300 |
|
Jul 31, 2026
|
26.45 | 32.00 | 26.17 | 29.56 | 29.56 | 298,200 |
|
Jul 30, 2026
|
42.18 | 42.41 | 32.50 | 33.24 | 33.24 | 297,500 |
|
Jul 29, 2026
|
40.19 | 51.05 | 39.36 | 50.81 | 50.81 | 230,100 |
|
Jul 28, 2026
|
37.80 | 44.77 | 37.75 | 40.13 | 40.13 | 159,300 |
|
Jul 27, 2026
|
31.64 | 37.10 | 30.44 | 33.67 | 33.67 | 145,500 |
|
Jul 24, 2026
|
28.22 | 31.99 | 27.56 | 31.89 | 31.89 | 111,100 |
|
Jul 23, 2026
|
27.94 | 27.95 | 22.70 | 26.41 | 26.41 | 250,200 |
|
Jul 22, 2026
|
25.10 | 27.39 | 24.38 | 27.20 | 27.20 | 124,000 |
|
Jul 21, 2026
|
31.47 | 31.47 | 23.05 | 23.53 | 23.53 | 180,600 |
|
Jul 20, 2026
|
33.88 | 35.10 | 31.61 | 34.42 | 34.42 | 21,800 |
|
Jul 17, 2026
|
39.75 | 42.82 | 32.43 | 35.07 | 35.07 | 158,900 |
|
Jul 16, 2026
|
33.68 | 37.93 | 32.70 | 36.49 | 36.49 | 123,700 |
|
Jul 15, 2026
|
25.67 | 32.52 | 25.67 | 31.56 | 31.56 | 51,300 |
