AAOX Historical Prices
BATS: AAOXAXSTrading--Leveraged EquityETFUSD
10.81+0.86 (+8.64%)
Market open · Delayed 15 min · as of Oct 9, 10:38 AM ET
AAOX price history
The price history for Tradr 2X Long AAOI Daily (AAOX) on this page begins on March 23, 2026, when the stock closed at $24.72; it most recently closed at $9.95 on October 5, 2026. The highest price in this record is $103.00, reached on May 11, 2026; the latest close is 90.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AAOX returns
1 week
-6.57%
1 month
-17.36%
3 months
-51.58%
6 months
-76.43%
AAOX price return, excluding dividends.
AAOX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.52 | 13.06 | 9.71 | 9.95 | -27.32% | |
| 14.50 | 14.89 | 13.00 | 13.69 | -11.51% | |
| 14.46 | 15.66 | 14.17 | 15.47 | +14.25% | |
| 12.91 | 13.62 | 11.70 | 13.54 | +10.53% | |
| 11.20 | 12.69 | 10.45 | 12.25 | +15.02% | |
| 9.23 | 10.83 | 8.90 | 10.65 | +16.14% | |
| 9.64 | 10.10 | 8.66 | 9.17 | -3.07% | |
| 9.10 | 10.00 | 8.85 | 9.46 | +7.99% | |
| 9.39 | 9.80 | 8.15 | 8.76 | -8.75% | |
| 9.72 | 10.32 | 9.36 | 9.60 | +0.42% | |
| 9.19 | 10.05 | 8.95 | 9.56 | 0.00% | |
| 10.64 | 10.83 | 9.47 | 9.56 | -11.48% | |
| 10.81 | 11.56 | 10.17 | 10.80 | -3.05% | |
| 11.05 | 11.34 | 10.40 | 11.14 | +6.60% | |
| 9.68 | 10.49 | 9.22 | 10.45 | +13.83% | |
| 9.68 | 9.92 | 8.83 | 9.18 | +2.91% | |
| 9.15 | 9.41 | 8.41 | 8.92 | +3.24% | |
| 8.98 | 9.47 | 8.61 | 8.64 | -1.59% | |
| 8.98 | 9.81 | 8.76 | 8.78 | -17.79% | |
| 10.59 | 11.35 | 10.44 | 10.68 | +3.39% | |
| 10.52 | 11.64 | 10.24 | 10.33 | -8.50% | |
| 11.93 | 12.51 | 11.23 | 11.29 | -6.23% | |
| 11.30 | 13.15 | 11.30 | 12.04 | +11.17% | |
| 10.12 | 11.03 | 9.88 | 10.83 | +10.51% | |
| 10.11 | 10.40 | 9.17 | 9.80 | -5.95% | |
| 10.26 | 10.73 | 9.92 | 10.42 | -0.29% | |
| 10.61 | 10.93 | 10.01 | 10.45 | -8.25% | |
| 11.33 | 11.57 | 10.64 | 11.39 | +2.52% | |
| 12.02 | 12.11 | 10.85 | 11.11 | -12.24% | |
| 13.58 | 13.94 | 12.22 | 12.66 | -1.25% | |
| 12.15 | 12.90 | 11.99 | 12.82 | +1.58% | |
| 12.41 | 13.08 | 12.10 | 12.62 | +9.74% | |
| 11.94 | 12.74 | 10.10 | 11.50 | -27.49% | |
| 17.17 | 18.23 | 15.12 | 15.86 | -7.31% | |
| 15.25 | 17.40 | 14.45 | 17.11 | +11.76% | |
| 19.12 | 19.70 | 15.20 | 15.31 | -14.56% | |
| 22.80 | 24.45 | 17.86 | 17.92 | -30.22% | |
| 25.01 | 27.57 | 23.12 | 25.68 | +6.56% | |
| 18.77 | 25.00 | 18.60 | 24.10 | +29.85% | |
| 20.26 | 22.85 | 18.50 | 18.56 | -11.41% | |
| 21.99 | 22.26 | 18.28 | 20.95 | +5.97% | |
| 19.68 | 20.64 | 17.82 | 19.77 | +1.85% | |
| 21.88 | 24.18 | 18.21 | 19.41 | -3.82% | |
| 22.08 | 24.00 | 18.88 | 20.18 | +16.71% | |
| 16.37 | 19.99 | 15.62 | 17.29 | -5.98% | |
| 18.31 | 21.86 | 18.15 | 18.39 | -5.01% | |
| 18.60 | 20.48 | 17.25 | 19.36 | +39.68% | |
| 9.47 | 14.07 | 9.02 | 13.86 | +33.27% | |
| 11.70 | 12.29 | 9.73 | 10.40 | +9.47% | |
| 8.26 | 9.62 | 8.20 | 9.50 | +35.52% | |
| 9.54 | 9.59 | 6.94 | 7.01 | -26.44% | |
| 10.62 | 10.70 | 7.98 | 9.53 | -19.85% | |
| 12.62 | 13.20 | 10.51 | 11.89 | -4.88% | |
| 15.07 | 15.27 | 12.35 | 12.50 | -21.63% | |
| 15.02 | 18.07 | 14.93 | 15.95 | +2.90% | |
| 16.84 | 17.64 | 15.35 | 15.50 | -14.60% | |
| 15.08 | 18.46 | 15.01 | 18.15 | +30.95% | |
| 14.50 | 15.00 | 13.60 | 13.86 | +1.76% | |
| 12.04 | 14.70 | 10.83 | 13.62 | +3.34% | |
| 14.50 | 15.15 | 12.48 | 13.18 | -15.94% | |
| 20.91 | 20.91 | 14.72 | 15.68 | -26.25% | |
| 19.31 | 22.14 | 18.90 | 21.26 | +24.77% | |
| 18.37 | 19.00 | 16.26 | 17.04 | -13.72% | |
| 19.43 | 21.43 | 17.60 | 19.75 | -3.89% | |
| 19.83 | 22.30 | 19.35 | 20.55 | +13.35% | |
| 17.78 | 19.30 | 16.93 | 18.13 | -0.28% | |
| 19.56 | 22.24 | 17.16 | 18.18 | -14.25% | |
| 20.08 | 23.48 | 19.00 | 21.20 | +4.02% | |
| 26.60 | 27.80 | 17.51 | 20.38 | -26.11% | |
| 29.75 | 31.40 | 26.75 | 27.58 | -12.75% | |
| 31.00 | 33.49 | 30.05 | 31.61 | -2.86% | |
| 26.83 | 32.68 | 24.72 | 32.54 | +21.01% | |
| 25.16 | 28.99 | 23.41 | 26.89 | -4.44% | |
| 33.65 | 34.06 | 26.30 | 28.14 | -9.95% | |
| 33.19 | 33.20 | 27.77 | 31.25 | -3.16% | |
| 37.49 | 38.94 | 30.82 | 32.27 | -27.29% | |
| 40.54 | 47.20 | 36.80 | 44.38 | +10.98% | |
| 46.26 | 46.48 | 38.00 | 39.99 | -6.06% | |
| 46.37 | 48.00 | 42.00 | 42.57 | -4.55% | |
| 58.77 | 59.62 | 44.01 | 44.60 | -21.09% | |
| 49.67 | 58.60 | 49.03 | 56.52 | +25.38% | |
| 47.28 | 50.86 | 42.05 | 45.08 | -4.04% | |
| 44.46 | 48.37 | 41.23 | 46.98 | -2.81% | |
| 46.84 | 53.50 | 44.44 | 48.34 | +14.47% | |
| 68.13 | 71.00 | 40.99 | 42.23 | -33.90% | |
| 57.25 | 68.00 | 52.74 | 63.89 | +21.63% | |
| 62.00 | 74.80 | 50.77 | 52.53 | -25.66% | |
| 52.00 | 75.08 | 50.50 | 70.66 | +20.75% | |
| 69.54 | 73.60 | 56.38 | 58.52 | -18.15% | |
| 67.09 | 74.12 | 62.75 | 71.50 | +17.21% | |
| 41.64 | 64.60 | 40.16 | 61.00 | +34.07% | |
| 52.11 | 52.11 | 42.20 | 45.50 | -12.70% | |
| 60.81 | 61.73 | 50.61 | 52.12 | -11.91% | |
| 55.00 | 65.73 | 51.20 | 59.17 | +2.42% | |
| 64.00 | 69.48 | 57.48 | 57.77 | -3.49% | |
| 57.57 | 61.19 | 51.00 | 59.86 | +4.47% | |
| 51.40 | 60.88 | 49.82 | 57.30 | +13.44% | |
| 58.30 | 59.36 | 49.00 | 50.51 | -6.46% | |
| 51.24 | 57.50 | 47.35 | 54.00 | -3.76% | |
| 72.07 | 72.07 | 50.40 | 56.11 | -17.49% | |
| 68.98 | 76.10 | 65.00 | 68.00 | -12.82% | |
| 89.90 | 91.50 | 74.58 | 78.00 | -18.14% | |
| 82.07 | 103.00 | 72.06 | 95.29 | +37.68% | |
| 61.78 | 83.62 | 58.77 | 69.21 | +3.47% | |
| 47.17 | 70.50 | 46.50 | 66.89 | +48.18% | |
| 61.98 | 64.00 | 41.98 | 45.14 | -11.47% | |
| 62.49 | 62.49 | 46.85 | 50.99 | -23.06% | |
| 73.34 | 73.50 | 59.66 | 66.27 | -2.54% | |
| 64.70 | 74.26 | 63.61 | 68.00 | +7.94% | |
| 74.50 | 75.38 | 62.51 | 63.00 | -10.89% | |
| 56.04 | 76.97 | 53.22 | 70.70 | +23.34% | |
| 52.81 | 58.40 | 48.01 | 57.32 | +14.41% | |
| 44.60 | 50.92 | 41.65 | 50.10 | +22.79% | |
| 41.20 | 46.94 | 39.75 | 40.80 | -11.76% | |
| 51.77 | 51.77 | 43.50 | 46.24 | -20.28% | |
| 45.73 | 59.77 | 44.18 | 58.00 | +35.14% | |
| 50.01 | 53.49 | 39.40 | 42.92 | -15.50% | |
| 55.00 | 57.48 | 43.59 | 50.79 | -1.89% | |
| 62.51 | 68.88 | 51.35 | 51.77 | -15.49% | |
| 58.95 | 61.63 | 52.88 | 61.26 | +4.75% | |
| 59.18 | 60.00 | 53.65 | 58.48 | +2.87% | |
| 45.06 | 57.26 | 43.29 | 56.85 | +20.62% | |
| 47.59 | 49.74 | 42.19 | 47.13 | -5.32% | |
| 56.17 | 56.17 | 47.02 | 49.78 | -8.94% | |
| 51.51 | 56.50 | 48.30 | 54.67 | +2.51% | |
| 48.00 | 55.84 | 39.00 | 53.33 | +26.31% | |
| 42.00 | 49.68 | 38.43 | 42.22 | +1.20% | |
| 39.00 | 42.94 | 34.18 | 41.72 | +25.40% | |
| 28.17 | 33.98 | 28.17 | 33.27 | +18.82% | |
| 30.00 | 32.99 | 27.00 | 28.00 | +6.34% | |
| 16.58 | 27.00 | 16.58 | 26.33 | +40.43% | |
| 20.00 | 22.66 | 18.15 | 18.75 | +4.22% | |
| 20.49 | 20.49 | 15.45 | 17.99 | -1.42% | |
| 25.20 | 25.69 | 16.55 | 18.25 | -26.17% | |
| 26.00 | 27.03 | 22.80 | 24.72 | +0.53% | |
| 32.00 | 33.15 | 24.09 | 24.59 | -28.43% | |
| 33.64 | 37.48 | 31.62 | 34.36 | -0.95% | |
| 25.51 | 35.00 | 25.51 | 34.69 | — |