MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NXPX — Tradr 2X Long NXPI Daily ETF
Cboe BZXTradr 2X Long NXPI Daily ETF
$12.32
-0.16(-1.28%)
- O
- 12.09
- H
- 12.32
- L
- 12.09
- V
- 7.66K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.32
Period Return-51.01%
Period High$25.55
Period Low$9.96
Avg Daily Volume2.5K
Total Trading Days90
NXPX — Historical OHLCV Price & Volume Table
May 28, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.09 | $12.32 | $12.09 | $12.32 | $-0.16 | -1.28% | 7,660 | $12.23 | $12.09 $12.32 |
| Oct 2, 2026 | $12.61 | $12.80 | $12.48 | $12.48 | +$0.44 | +3.63% | 4,394 | $12.67 | $12.48 $12.80 |
| Oct 1, 2026 | $12.04 | $12.04 | $12.04 | $12.04 | +$0.18 | +1.54% | 2,484 | $12.16 | $12.04 $12.04 |
| Sep 30, 2026 | $11.48 | $11.86 | $11.48 | $11.86 | +$0.13 | +1.11% | 1,034 | $11.61 | $11.48 $11.86 |
| Sep 29, 2026 | $11.88 | $11.88 | $11.73 | $11.73 | $-0.01 | -0.05% | 188 | $11.85 | $11.73 $11.88 |
| Sep 28, 2026 | $12.00 | $12.00 | $11.69 | $11.74 | $-0.20 | -1.65% | 1,068 | $11.79 | $11.69 $12.00 |
| Sep 25, 2026 | $11.72 | $11.93 | $11.70 | $11.93 | +$0.79 | +7.08% | 2,745 | $11.84 | $11.70 $11.93 |
| Sep 24, 2026 | $11.30 | $11.30 | $11.14 | $11.14 | $-0.50 | -4.26% | 720 | $11.26 | $11.14 $11.30 |
| Sep 23, 2026 | $11.62 | $11.64 | $11.62 | $11.64 | $-0.27 | -2.26% | 422 | $11.62 | $11.62 $11.64 |
| Sep 22, 2026 | $11.91 | $11.91 | $11.91 | $11.91 | +$0.50 | +4.36% | 64 | $11.55 | $11.91 $11.91 |
| Sep 21, 2026 | $11.41 | $11.41 | $11.41 | $11.41 | +$0.44 | +4.05% | 272 | $11.03 | $11.41 $11.41 |
| Sep 18, 2026 | $10.81 | $10.97 | $10.81 | $10.97 | +$0.00 | +0.04% | 282 | $10.82 | $10.81 $10.97 |
| Sep 17, 2026 | $10.67 | $10.97 | $10.67 | $10.96 | +$0.86 | +8.52% | 453 | $10.75 | $10.67 $10.97 |
| Sep 16, 2026 | $10.65 | $10.65 | $9.96 | $10.10 | $-0.60 | -5.58% | 576 | $10.29 | $9.96 $10.65 |
| Sep 15, 2026 | $10.61 | $10.70 | $10.61 | $10.70 | +$0.13 | +1.24% | 294 | $10.67 | $10.61 $10.70 |
| Sep 14, 2026 | $10.75 | $10.75 | $10.57 | $10.57 | $-1.20 | -10.16% | 1,598 | $10.81 | $10.57 $10.75 |
| Sep 11, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | +$0.94 | +8.66% | 439 | $11.68 | $11.76 $11.76 |
| Sep 10, 2026 | $10.20 | $10.83 | $10.20 | $10.83 | +$0.31 | +2.95% | 1,814 | $10.42 | $10.20 $10.83 |
| Sep 9, 2026 | $10.83 | $10.83 | $10.52 | $10.52 | $-0.03 | -0.27% | 450 | $10.67 | $10.52 $10.83 |
| Sep 8, 2026 | $10.54 | $10.54 | $10.54 | $10.54 | $-0.44 | -3.97% | 623 | $11.15 | $10.54 $10.54 |
| Sep 4, 2026 | $10.96 | $11.01 | $10.93 | $10.98 | +$0.27 | +2.54% | 1,567 | $10.96 | $10.93 $11.01 |
| Sep 3, 2026 | $10.82 | $10.85 | $10.71 | $10.71 | $-0.34 | -3.03% | 1,278 | $10.88 | $10.71 $10.85 |
| Sep 2, 2026 | $11.02 | $11.04 | $10.96 | $11.04 | +$0.57 | +5.47% | 710 | $10.98 | $10.96 $11.04 |
| Sep 1, 2026 | $10.15 | $10.47 | $10.15 | $10.47 | $-0.23 | -2.19% | 137 | $10.18 | $10.15 $10.47 |
| Aug 31, 2026 | $10.66 | $10.73 | $10.66 | $10.70 | +$0.09 | +0.82% | 1,258 | $10.64 | $10.66 $10.73 |
| Aug 28, 2026 | $10.52 | $10.62 | $10.43 | $10.62 | $-0.17 | -1.53% | 1,746 | $10.47 | $10.43 $10.62 |
| Aug 27, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | +$0.24 | +2.27% | 452 | $10.82 | $10.78 $10.78 |
| Aug 26, 2026 | $10.52 | $10.58 | $10.52 | $10.54 | $-0.15 | -1.41% | 878 | $10.60 | $10.52 $10.58 |
| Aug 25, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | +$0.19 | +1.85% | 641 | $10.68 | $10.69 $10.69 |
| Aug 24, 2026 | $10.20 | $10.50 | $10.20 | $10.50 | $-0.30 | -2.76% | 1,486 | $10.43 | $10.20 $10.50 |