MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDRX — Founder-Led 2X Daily ETF
NasdaqFounder-Led 2X Daily ETF
$25.36
+0.62(+2.50%)
- O
- 25.32
- H
- 25.36
- L
- 25.31
- V
- 24.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.36
Period Return+1.44%
Period High$26.20
Period Low$15.38
Avg Daily Volume11.4K
Total Trading Days181
FDRX — Historical OHLCV Price & Volume Table
Jan 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.32 | $25.36 | $25.31 | $25.36 | +$0.62 | +2.50% | 24,118 | $25.34 | $25.31 $25.36 |
| Oct 1, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | +$0.18 | +0.72% | 8 | $24.66 | $24.74 $24.74 |
| Sep 30, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | +$0.01 | +0.03% | 9 | $24.71 | $24.57 $24.57 |
| Sep 29, 2026 | $24.40 | $24.56 | $24.40 | $24.56 | +$0.26 | +1.07% | 8,008 | $24.51 | $24.40 $24.56 |
| Sep 28, 2026 | $24.22 | $24.30 | $24.22 | $24.30 | $-1.03 | -4.08% | 8,317 | $24.27 | $24.22 $24.30 |
| Sep 25, 2026 | $25.24 | $25.33 | $25.24 | $25.33 | $-0.31 | -1.22% | 7,228 | $25.24 | $25.24 $25.33 |
| Sep 24, 2026 | $25.67 | $25.67 | $25.65 | $25.65 | +$0.30 | +1.16% | 6,224 | $25.67 | $25.65 $25.67 |
| Sep 23, 2026 | $25.61 | $25.61 | $25.35 | $25.35 | $-0.29 | -1.13% | 142,835 | $25.35 | $25.35 $25.61 |
| Sep 22, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.08 | +0.31% | 20 | $25.82 | $25.64 $25.64 |
| Sep 21, 2026 | $25.07 | $25.56 | $25.07 | $25.56 | +$1.83 | +7.71% | 10,025 | $25.07 | $25.07 $25.56 |
| Sep 18, 2026 | $23.59 | $23.73 | $23.59 | $23.73 | $-0.27 | -1.13% | 207 | $23.60 | $23.59 $23.73 |
| Sep 17, 2026 | $24.03 | $24.03 | $24.00 | $24.00 | +$0.79 | +3.42% | 13,222 | $24.03 | $24.00 $24.03 |
| Sep 16, 2026 | $23.21 | $23.21 | $23.21 | $23.21 | +$0.09 | +0.37% | 24 | $23.04 | $23.21 $23.21 |
| Sep 15, 2026 | $23.14 | $23.14 | $23.12 | $23.12 | $-0.34 | -1.46% | 134 | $23.15 | $23.12 $23.14 |
| Sep 14, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | +$0.24 | +1.05% | 6 | $22.96 | $23.46 $23.46 |
| Sep 11, 2026 | $23.19 | $23.22 | $23.19 | $23.22 | +$0.47 | +2.07% | 135 | $23.20 | $23.19 $23.22 |
| Sep 10, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | $-0.82 | -3.48% | 8 | $23.01 | $22.75 $22.75 |
| Sep 9, 2026 | $23.57 | $23.57 | $23.57 | $23.57 | $-0.07 | -0.30% | 7 | $23.91 | $23.57 $23.57 |
| Sep 8, 2026 | $23.64 | $23.64 | $23.64 | $23.64 | $-0.37 | -1.53% | 6 | $23.85 | $23.64 $23.64 |
| Sep 4, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | $-0.41 | -1.68% | 6 | $24.09 | $24.01 $24.01 |
| Sep 3, 2026 | $24.42 | $24.42 | $24.42 | $24.42 | +$1.76 | +7.78% | 7 | $24.07 | $24.42 $24.42 |
| Sep 2, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | +$0.12 | +0.55% | 8 | $22.47 | $22.66 $22.66 |
| Sep 1, 2026 | $22.53 | $22.53 | $22.53 | $22.53 | $-1.32 | -5.51% | 29 | $21.06 | $22.53 $22.53 |
| Aug 31, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | +$0.28 | +1.18% | 15 | $23.66 | $23.85 $23.85 |
| Aug 28, 2026 | $23.57 | $23.57 | $23.57 | $23.57 | $-0.77 | -3.16% | 121 | $23.69 | $23.57 $23.57 |
| Aug 27, 2026 | $24.33 | $24.34 | $24.33 | $24.34 | +$1.67 | +7.37% | 107 | $24.30 | $24.33 $24.34 |
| Aug 26, 2026 | $22.67 | $22.67 | $22.67 | $22.67 | +$0.20 | +0.88% | 15 | $22.59 | $22.67 $22.67 |
| Aug 25, 2026 | $22.47 | $22.47 | $22.47 | $22.47 | +$0.41 | +1.88% | 6 | $22.45 | $22.47 $22.47 |
| Aug 24, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $-0.58 | -2.58% | 6 | $22.16 | $22.05 $22.05 |
| Aug 21, 2026 | $22.64 | $22.64 | $22.64 | $22.64 | +$0.82 | +3.75% | 6 | $22.23 | $22.64 $22.64 |