Cboe US - Delayed Quote
USD
Tradr 2X Short LITE Daily ETF (LITZ)
51.11
-6.12
(-10.69%)
At close: November 6 at 4:00:00 PM EST
48.93
-2.18
(-4.27%)
Pre-Market: 8:50:53 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
Nov 9, 2026
48.01
49.02
49.02
49.02
49.02
47,737
Nov 6, 2026
48.01
55.15
46.31
51.11
51.11
262,300
Nov 5, 2026
46.06
57.71
45.95
57.23
57.23
598,300
Nov 4, 2026
40.45
44.78
39.35
41.97
41.97
554,800
Nov 3, 2026
35.62
37.49
32.03
36.10
36.10
556,000
Nov 2, 2026
28.38
36.00
28.38
35.79
35.79
2,090,000
Oct 30, 2026
25.10
27.73
23.88
25.93
25.93
1,480,000
Oct 29, 2026
20.79
23.21
19.42
22.16
22.16
2,134,200
Oct 28, 2026
24.60
24.84
22.16
22.44
22.44
2,106,000
Oct 27, 2026
26.67
28.35
23.94
25.22
25.22
1,086,400
Oct 26, 2026
33.25
34.39
26.69
28.62
28.62
1,337,200
Oct 23, 2026
33.96
36.00
31.23
34.26
34.26
394,400
Oct 22, 2026
31.25
34.99
30.74
34.60
34.60
494,100
Oct 21, 2026
26.97
29.81
26.11
27.98
27.98
331,100
Oct 20, 2026
30.41
32.72
29.14
30.09
30.09
455,400
Oct 19, 2026
26.33
29.36
26.29
29.34
29.34
452,400
Oct 16, 2026
28.20
30.14
27.35
30.12
30.12
624,100
Oct 15, 2026
28.50
31.17
26.83
27.27
27.27
1,451,400
Oct 14, 2026
23.03
25.73
22.29
25.58
25.58
1,318,900
Oct 13, 2026
22.41
23.16
21.40
21.69
21.69
1,788,100
Oct 12, 2026
18.00
21.78
17.93
21.28
21.28
3,958,200
Oct 9, 2026
17.44
18.77
16.35
17.84
17.84
4,351,400
Oct 8, 2026
19.25
20.55
18.25
19.83
19.83
3,251,600
Oct 7, 2026
18.20
18.74
17.61
17.84
17.84
2,358,200
Oct 6, 2026
18.39
18.86
17.07
17.15
17.15
2,003,100
Oct 5, 2026
18.65
19.29
17.48
18.62
18.62
1,394,500
Oct 2, 2026
20.05
20.70
18.60
18.87
18.87
3,103,400
Oct 1, 2026
23.62
24.31
18.79
20.40
20.40
6,064,200
Sep 30, 2026
23.46
25.54
22.22
24.09
24.09
1,649,600
Sep 29, 2026
25.50
26.11
22.48
24.05
24.05
1,832,800
Sep 28, 2026
25.55
29.10
25.38
26.87
26.87
903,200
Sep 25, 2026
26.25
27.41
24.63
25.81
25.81
799,500
Sep 24, 2026
26.79
27.47
25.19
26.50
26.50
460,800
Sep 23, 2026
25.81
26.77
24.90
26.06
26.06
775,900
Sep 22, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
26.00
26.05
22.70
25.60
25.60
1,685,300
Sep 21, 2026
24.92
25.64
23.60
25.20
25.20
1,598,225
Sep 18, 2026
27.28
28.72
25.20
26.40
26.40
1,058,750
Sep 17, 2026
26.32
29.28
25.96
28.96
28.96
957,650
Sep 16, 2026
32.56
32.56
25.92
27.36
27.36
2,582,275
Sep 15, 2026
33.52
34.40
32.44
33.84
33.84
466,400
Sep 14, 2026
32.52
34.24
31.56
34.12
34.12
980,350
Sep 11, 2026
27.32
29.20
25.72
28.56
28.56
924,150
Sep 10, 2026
26.80
28.08
25.00
27.92
27.92
1,614,250
Sep 9, 2026
25.84
25.84
23.32
25.28
25.28
1,788,100
Sep 8, 2026
31.84
32.80
24.20
25.84
25.84
3,632,500
Sep 4, 2026
34.92
36.36
32.72
33.04
33.04
710,125
Sep 3, 2026
34.04
38.16
34.00
36.00
36.00
491,700
Sep 2, 2026
34.60
35.84
32.92
34.12
34.12
891,500
Sep 1, 2026
32.28
35.28
31.56
34.28
34.28
806,825
Aug 31, 2026
32.72
33.12
30.88
31.16
31.16
435,975
Aug 28, 2026
29.72
32.64
29.64
32.60
32.60
657,425
Aug 27, 2026
28.52
31.24
28.00
28.92
28.92
1,100,975
Aug 26, 2026
34.48
34.72
29.36
29.96
29.96
1,094,075
Aug 25, 2026
36.76
38.20
33.92
34.00
34.00
517,575
Aug 24, 2026
40.08
43.04
38.16
39.28
39.28
824,525
Aug 21, 2026
33.76
37.08
31.76
36.12
36.12
535,300
Aug 20, 2026
40.04
41.32
35.00
35.12
35.12
729,275
Aug 19, 2026
34.76
40.72
34.72
40.28
40.28
896,475
Aug 18, 2026
34.20
37.00
32.04
36.36
36.36
1,105,650
Aug 17, 2026
31.88
33.28
28.20
30.36
30.36
1,437,600
Aug 14, 2026
36.40
36.84
30.84
33.52
33.52
850,900
Aug 13, 2026
33.84
37.64
32.60
37.36
37.36
859,525
Aug 12, 2026
37.12
44.32
29.84
33.80
33.80
2,283,800
Aug 11, 2026
47.28
50.00
45.84
46.12
46.12
499,500
Aug 10, 2026
36.28
47.20
35.88
46.84
46.84
733,500
Aug 7, 2026
42.16
43.00
36.00
40.28
40.28
641,225
Aug 6, 2026
49.00
50.76
40.84
45.96
45.96
521,550
Aug 5, 2026
47.24
47.24
41.20
47.20
47.20
267,375
Aug 4, 2026
44.24
49.60
42.12
44.44
44.44
583,275
Aug 3, 2026
72.16
74.52
53.56
54.28
54.28
213,025
Jul 31, 2026
59.68
70.96
55.04
66.60
66.60
237,500
Jul 30, 2026
82.16
84.80
69.40
71.12
71.12
192,850
Jul 29, 2026
86.52
103.40
86.52
101.28
101.28
116,625
Jul 28, 2026
82.80
98.40
82.36
88.24
88.24
251,450
Jul 27, 2026
65.68
77.40
65.68
75.16
75.16
106,375
Jul 24, 2026
59.80
67.48
57.24
66.56
66.56
230,225
Jul 23, 2026
56.32
58.00
48.12
56.80
56.80
418,525
Jul 22, 2026
59.56
59.68
53.40
57.52
57.52
202,900
Jul 21, 2026
61.16
62.80
55.48
56.32
56.32
255,875
Jul 20, 2026
69.24
69.44
61.76
69.40
69.40
283,025
Jul 17, 2026
89.24
94.96
73.04
76.24
76.24
217,000
Jul 16, 2026
78.28
84.80
76.36
82.64
82.64
120,300
Jul 15, 2026
63.80
78.92
62.76
73.52
73.52
200,500
Jul 14, 2026
62.76
66.92
59.12
63.52
63.52
157,600
Jul 13, 2026
70.88
73.24
65.60
72.40
72.40
184,375
Jul 10, 2026
72.56
73.76
66.04
66.80
66.80
133,100
Jul 9, 2026
77.04
78.24
64.68
69.76
69.76
245,150
Jul 8, 2026
94.12
95.52
86.48
89.28
89.28
69,700
Jul 7, 2026
90.92
95.60
83.80
91.64
91.64
146,375
Jul 6, 2026
84.72
87.96
80.76
84.32
84.32
54,400
Jul 2, 2026
76.00
88.00
71.72
85.00
85.00
187,750
Jul 1, 2026
68.92
74.00
65.84
71.76
71.76
126,650
Jun 30, 2026
65.32
66.12
60.88
63.08
63.08
135,050
Jun 29, 2026
72.08
80.80
64.00
64.48
64.48
182,950
Jun 26, 2026
69.40
76.52
69.08
70.80
70.80
127,650
Jun 25, 2026
59.52
71.60
57.76
63.52
63.52
116,525
Jun 24, 2026
70.60
72.92
62.52
66.56
66.56
94,550
Jun 23, 2026
68.48
71.00
65.52
68.92
68.92
111,625
Jun 22, 2026
67.04
70.12
58.20
60.12
60.12
150,925
Jun 18, 2026
62.08
69.52
61.80
66.92
66.92
118,725
Jun 17, 2026
63.20
66.36
61.28
63.80
63.80
113,925
Jun 16, 2026
54.16
64.60
53.96
63.24
63.24
220,500
Jun 15, 2026
52.80
58.08
48.80
54.04
54.04
174,475
Jun 12, 2026
63.56
66.80
56.80
58.80
58.80
146,375
Jun 11, 2026
66.96
71.00
63.08
63.24
63.24
171,300
Jun 10, 2026
73.12
73.56
63.44
68.72
68.72
321,475
Jun 9, 2026
62.00
81.04
61.80
74.84
74.84
389,000
Jun 8, 2026
63.84
72.60
61.16
64.28
64.28
270,925
Jun 5, 2026
63.36
70.48
55.60
69.32
69.32
503,100
Jun 4, 2026
65.08
69.40
57.88
59.08
59.08
228,600
Jun 3, 2026
51.12
60.40
49.12
59.88
59.88
445,550
Jun 2, 2026
65.08
65.40
50.28
51.16
51.16
363,500
Jun 1, 2026
85.28
88.04
65.48
70.00
70.00
120,825
May 29, 2026
78.20
85.36
77.28
79.48
79.48
60,600
May 28, 2026
66.72
79.20
64.56
78.28
78.28
79,875
May 27, 2026
71.44
78.40
69.88
71.72
71.72
51,775
May 26, 2026
63.04
71.44
63.04
70.48
70.48
91,475
May 22, 2026
62.80
67.00
62.40
65.52
65.52
103,475
May 21, 2026
80.04
82.00
60.84
63.08
63.08
124,150
May 20, 2026
72.84
82.88
70.64
81.08
81.08
80,025
May 19, 2026
80.88
85.32
73.76
77.44
77.44
161,900
May 18, 2026
69.48
81.80
68.80
78.28
78.28
308,150
May 15, 2026
69.92
72.20
64.72
66.68
66.68
95,300
May 14, 2026
62.36
64.56
60.00
62.40
62.40
138,250
May 13, 2026
57.04
63.68
55.60
58.96
58.96
477,625
May 12, 2026
61.68
70.04
54.08
64.28
64.28
336,600
May 11, 2026
76.68
76.68
54.08
57.40
57.40
294,175
May 8, 2026
83.20
93.16
79.76
85.80
85.80
126,650
May 7, 2026
84.04
94.24
84.00
87.80
87.80
101,575
May 6, 2026
71.64
85.52
69.60
79.12
79.12
105,050
May 5, 2026
74.32
76.00
68.20
71.72
71.72
177,525
May 4, 2026
72.40
78.44
70.20
74.80
74.80
76,225
May 1, 2026
86.72
87.44
72.64
79.28
79.28
103,050
Apr 30, 2026
89.68
99.20
84.68
88.36
88.36
59,900
Apr 29, 2026
109.84
110.68
89.76
99.28
99.28
51,875
Apr 28, 2026
114.44
121.36
106.40
118.16
118.16
38,800
Apr 27, 2026
103.68
112.68
101.68
102.56
102.56
28,425
Apr 24, 2026
107.76
110.48
94.36
98.00
98.00
5,000
Apr 23, 2026
99.64
109.84
99.64
106.28
106.28
3,275
