MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STXX — Tradr 2X Long STX Daily ETF
Cboe BZXTradr 2X Long STX Daily ETF
$34.49
+0.04(+0.12%)
- O
- 32.50
- H
- 34.74
- L
- 32.12
- V
- 267.08K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.49
Period Return+38.85%
Period High$86.89
Period Low$22.23
Avg Daily Volume107.0K
Total Trading Days115
STXX — Historical OHLCV Price & Volume Table
Apr 24, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.50 | $34.74 | $32.12 | $34.49 | +$0.04 | +0.12% | 267,082 | $33.86 | $32.12 $34.74 |
| Oct 6, 2026 | $39.56 | $39.86 | $33.77 | $34.45 | $-7.65 | -18.17% | 630,860 | $35.58 | $33.77 $39.86 |
| Oct 5, 2026 | $41.34 | $43.60 | $41.28 | $42.10 | +$3.34 | +8.62% | 291,917 | $42.09 | $41.28 $43.60 |
| Oct 2, 2026 | $36.16 | $39.03 | $32.90 | $38.76 | $-9.75 | -20.10% | 725,197 | $36.58 | $32.90 $39.03 |
| Oct 1, 2026 | $45.21 | $48.63 | $43.66 | $48.51 | +$2.05 | +4.41% | 26,210 | $46.69 | $43.66 $48.63 |
| Sep 30, 2026 | $46.70 | $46.71 | $45.33 | $46.46 | +$0.87 | +1.91% | 13,357 | $46.24 | $45.33 $46.71 |
| Sep 29, 2026 | $48.12 | $48.12 | $44.28 | $45.59 | $-0.71 | -1.53% | 17,494 | $45.46 | $44.28 $48.12 |
| Sep 28, 2026 | $45.56 | $47.06 | $41.05 | $46.30 | +$0.53 | +1.16% | 33,515 | $43.85 | $41.05 $47.06 |
| Sep 25, 2026 | $45.91 | $46.39 | $44.64 | $45.77 | +$1.23 | +2.76% | 20,365 | $45.76 | $44.64 $46.39 |
| Sep 24, 2026 | $44.24 | $46.11 | $44.24 | $44.54 | $-2.10 | -4.50% | 17,878 | $45.39 | $44.24 $46.11 |
| Sep 23, 2026 | $45.72 | $46.68 | $43.02 | $46.64 | +$0.62 | +1.34% | 26,455 | $45.58 | $43.02 $46.68 |
| Sep 22, 2026 | $39.72 | $47.39 | $39.72 | $46.03 | +$3.92 | +9.30% | 58,159 | $45.14 | $39.72 $47.39 |
| Sep 21, 2026 | $43.95 | $44.30 | $40.70 | $42.11 | +$1.84 | +4.57% | 72,578 | $42.24 | $40.70 $44.30 |
| Sep 18, 2026 | $37.31 | $41.02 | $36.67 | $40.27 | +$4.82 | +13.60% | 59,661 | $38.96 | $36.67 $41.02 |
| Sep 17, 2026 | $36.07 | $36.50 | $34.16 | $35.45 | +$1.93 | +5.76% | 34,742 | $35.29 | $34.16 $36.50 |
| Sep 16, 2026 | $33.92 | $34.86 | $32.93 | $33.52 | +$0.67 | +2.04% | 90,036 | $33.69 | $32.93 $34.86 |
| Sep 15, 2026 | $34.92 | $34.92 | $31.60 | $32.85 | $-2.94 | -8.21% | 125,982 | $32.92 | $31.60 $34.92 |
| Sep 14, 2026 | $33.50 | $37.23 | $32.92 | $35.79 | $-2.21 | -5.82% | 49,503 | $35.11 | $32.92 $37.23 |
| Sep 11, 2026 | $42.25 | $42.25 | $36.85 | $38.00 | $-3.08 | -7.50% | 64,344 | $38.11 | $36.85 $42.25 |
| Sep 10, 2026 | $41.41 | $42.55 | $39.70 | $41.08 | $-2.23 | -5.15% | 50,858 | $41.06 | $39.70 $42.55 |
| Sep 9, 2026 | $44.76 | $46.47 | $43.31 | $43.31 | $-2.07 | -4.56% | 46,260 | $45.20 | $43.31 $46.47 |
| Sep 8, 2026 | $43.36 | $47.21 | $41.40 | $45.38 | +$5.22 | +13.00% | 115,598 | $44.67 | $41.40 $47.21 |
| Sep 4, 2026 | $37.43 | $40.16 | $36.58 | $40.16 | +$4.50 | +12.62% | 67,703 | $39.13 | $36.58 $40.16 |
| Sep 3, 2026 | $34.91 | $36.19 | $32.58 | $35.66 | $-0.82 | -2.25% | 44,704 | $34.76 | $32.58 $36.19 |
| Sep 2, 2026 | $37.29 | $38.68 | $34.46 | $36.48 | $-0.72 | -1.94% | 62,832 | $35.96 | $34.46 $38.68 |
| Sep 1, 2026 | $37.33 | $38.74 | $36.02 | $37.20 | $-1.11 | -2.90% | 43,389 | $37.25 | $36.02 $38.74 |
| Aug 31, 2026 | $37.86 | $38.44 | $36.50 | $38.31 | $-0.28 | -0.73% | 30,472 | $37.59 | $36.50 $38.44 |
| Aug 28, 2026 | $39.70 | $40.78 | $38.39 | $38.59 | $-1.66 | -4.12% | 31,588 | $39.42 | $38.39 $40.78 |
| Aug 27, 2026 | $42.69 | $42.69 | $37.18 | $40.25 | +$0.02 | +0.05% | 54,812 | $39.68 | $37.18 $42.69 |
| Aug 26, 2026 | $37.71 | $40.45 | $37.71 | $40.23 | +$2.39 | +6.32% | 44,128 | $39.65 | $37.71 $40.45 |