MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USAX — Tradr 2X Long USAR Daily ETF
Cboe BZXTradr 2X Long USAR Daily ETF
$5.39
-0.54(-9.11%)
- O
- 5.79
- H
- 5.95
- L
- 5.22
- V
- 240.14K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.39
Period Return-75.38%
Period High$73.35
Period Low$5.22
Avg Daily Volume156.5K
Total Trading Days186
USAX — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.79 | $5.95 | $5.22 | $5.39 | $-0.54 | -9.11% | 240,142 | $5.57 | $5.22 $5.95 |
| Oct 7, 2026 | $6.01 | $6.01 | $5.76 | $5.93 | $-0.49 | -7.63% | 164,134 | $5.92 | $5.76 $6.01 |
| Oct 6, 2026 | $6.54 | $6.71 | $6.41 | $6.42 | +$0.08 | +1.26% | 231,149 | $6.57 | $6.41 $6.71 |
| Oct 5, 2026 | $6.30 | $6.41 | $6.00 | $6.34 | +$0.06 | +0.96% | 117,643 | $6.25 | $6.00 $6.41 |
| Oct 2, 2026 | $6.67 | $6.70 | $6.25 | $6.28 | $-0.23 | -3.53% | 91,726 | $6.44 | $6.25 $6.70 |
| Oct 1, 2026 | $6.75 | $6.75 | $6.18 | $6.51 | $-0.23 | -3.41% | 155,134 | $6.41 | $6.18 $6.75 |
| Sep 30, 2026 | $6.94 | $7.39 | $6.74 | $6.74 | $-0.03 | -0.44% | 102,752 | $7.13 | $6.74 $7.39 |
| Sep 29, 2026 | $7.27 | $7.27 | $6.64 | $6.77 | $-0.29 | -4.11% | 109,317 | $6.83 | $6.64 $7.27 |
| Sep 28, 2026 | $7.70 | $7.70 | $7.06 | $7.06 | $-0.85 | -10.75% | 145,807 | $7.36 | $7.06 $7.70 |
| Sep 25, 2026 | $8.17 | $8.26 | $7.79 | $7.91 | $-0.24 | -2.94% | 98,151 | $8.01 | $7.79 $8.26 |
| Sep 24, 2026 | $8.22 | $8.30 | $7.80 | $8.15 | $-0.45 | -5.23% | 208,053 | $8.12 | $7.80 $8.30 |
| Sep 23, 2026 | $9.50 | $9.50 | $8.60 | $8.60 | $-1.38 | -13.83% | 176,339 | $8.98 | $8.60 $9.50 |
| Sep 22, 2026 | $9.93 | $10.06 | $9.11 | $9.98 | +$0.27 | +2.73% | 265,570 | $9.57 | $9.11 $10.06 |
| Sep 21, 2026 | $9.62 | $10.00 | $9.20 | $9.72 | +$1.47 | +17.76% | 425,858 | $9.68 | $9.20 $10.00 |
| Sep 18, 2026 | $8.78 | $8.78 | $7.98 | $8.25 | $-0.29 | -3.34% | 128,899 | $8.25 | $7.98 $8.78 |
| Sep 17, 2026 | $8.49 | $8.79 | $8.33 | $8.54 | +$0.60 | +7.49% | 65,643 | $8.53 | $8.33 $8.79 |
| Sep 16, 2026 | $8.59 | $8.59 | $7.73 | $7.94 | $-0.32 | -3.87% | 78,778 | $8.08 | $7.73 $8.59 |
| Sep 15, 2026 | $8.59 | $8.75 | $8.17 | $8.26 | $-0.34 | -3.95% | 35,385 | $8.45 | $8.17 $8.75 |
| Sep 14, 2026 | $8.41 | $9.00 | $8.27 | $8.60 | +$0.15 | +1.78% | 93,246 | $8.66 | $8.27 $9.00 |
| Sep 11, 2026 | $9.00 | $9.05 | $8.41 | $8.45 | $-0.55 | -6.11% | 124,744 | $8.67 | $8.41 $9.05 |
| Sep 10, 2026 | $10.05 | $10.05 | $9.00 | $9.00 | $-1.25 | -12.20% | 183,632 | $9.45 | $9.00 $10.05 |
| Sep 9, 2026 | $10.88 | $10.97 | $10.17 | $10.25 | $-0.80 | -7.24% | 147,995 | $10.41 | $10.17 $10.97 |
| Sep 8, 2026 | $10.94 | $11.80 | $10.75 | $11.05 | +$0.07 | +0.64% | 165,992 | $11.35 | $10.75 $11.80 |
| Sep 4, 2026 | $12.32 | $13.00 | $10.53 | $10.98 | $-0.06 | -0.54% | 274,009 | $11.37 | $10.53 $13.00 |
| Sep 3, 2026 | $11.34 | $11.45 | $10.95 | $11.04 | $-0.17 | -1.52% | 63,634 | $11.21 | $10.95 $11.45 |
| Sep 2, 2026 | $10.69 | $11.24 | $10.69 | $11.21 | +$0.66 | +6.26% | 85,623 | $11.01 | $10.69 $11.24 |
| Sep 1, 2026 | $10.56 | $11.15 | $10.14 | $10.55 | $-0.72 | -6.39% | 92,992 | $10.66 | $10.14 $11.15 |
| Aug 31, 2026 | $11.23 | $11.70 | $11.00 | $11.27 | $-0.28 | -2.42% | 37,207 | $11.28 | $11.00 $11.70 |
| Aug 28, 2026 | $13.70 | $13.92 | $11.22 | $11.55 | $-1.74 | -13.09% | 144,186 | $12.52 | $11.22 $13.92 |
| Aug 27, 2026 | $12.85 | $13.42 | $12.18 | $13.29 | +$0.59 | +4.65% | 114,857 | $12.85 | $12.18 $13.42 |