AAOZ Historical Prices
BATS: AAOZAXSTrading--Inverse EquityETFUSD
10.19-0.78 (-7.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AAOZ price history
The price history for Tradr 2X Short AAOI Daily (AAOZ) on this page begins on July 13, 2026, when the stock closed at $35.07; it most recently closed at $10.19 on October 5, 2026. The highest price in this record is $51.05, reached on July 27, 2026; the latest close is 80.0% 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
AAOZ returns
1 week
+1.09%
1 month
-20.76%
3 months
-67.71%
AAOZ price return, excluding dividends.
AAOZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.50 | 10.43 | 8.69 | 10.19 | -7.11% | |
| 9.35 | 11.12 | 9.04 | 10.97 | +41.18% | |
| 8.40 | 8.58 | 7.63 | 7.77 | -13.86% | |
| 9.56 | 10.54 | 8.97 | 9.02 | -10.52% | |
| 11.25 | 12.07 | 9.62 | 10.08 | -15.51% | |
| 14.09 | 14.60 | 11.64 | 11.93 | -15.69% | |
| 13.61 | 14.95 | 12.85 | 14.15 | +2.83% | |
| 14.35 | 14.76 | 12.86 | 13.76 | -8.33% | |
| 14.07 | 15.84 | 13.48 | 15.01 | +8.77% | |
| 13.63 | 14.10 | 12.78 | 13.80 | -0.14% | |
| 14.39 | 14.74 | 13.25 | 13.82 | -0.29% | |
| 12.61 | 13.93 | 12.55 | 13.86 | +11.06% | |
| 12.44 | 13.13 | 11.66 | 12.48 | +2.97% | |
| 12.27 | 13.00 | 11.86 | 12.12 | -6.12% | |
| 14.20 | 14.98 | 12.91 | 12.91 | -14.90% | |
| 14.30 | 15.69 | 13.80 | 15.17 | -2.51% | |
| 15.11 | 16.50 | 14.63 | 15.56 | -3.23% | |
| 15.39 | 16.13 | 14.58 | 16.08 | +1.26% | |
| 15.63 | 15.93 | 14.52 | 15.88 | +18.15% | |
| 13.58 | 13.80 | 12.60 | 13.44 | -3.86% | |
| 13.80 | 14.10 | 12.47 | 13.98 | +8.71% | |
| 12.33 | 12.95 | 11.67 | 12.86 | +6.37% | |
| 13.04 | 13.05 | 10.75 | 12.09 | -11.30% | |
| 14.77 | 15.07 | 13.38 | 13.63 | -10.45% | |
| 14.82 | 16.17 | 14.46 | 15.22 | +5.33% | |
| 14.69 | 15.09 | 14.03 | 14.45 | +0.77% | |
| 14.22 | 14.93 | 13.83 | 14.34 | +7.98% | |
| 13.43 | 14.23 | 13.09 | 13.28 | -3.14% | |
| 12.78 | 13.94 | 12.71 | 13.71 | +13.03% | |
| 11.32 | 12.59 | 11.00 | 12.13 | +0.83% | |
| 12.80 | 12.84 | 11.98 | 12.03 | -1.96% | |
| 12.51 | 12.96 | 11.73 | 12.27 | -9.51% | |
| 13.33 | 14.54 | 12.78 | 13.56 | +27.44% | |
| 9.88 | 11.12 | 9.27 | 10.64 | +6.72% | |
| 11.27 | 11.94 | 9.77 | 9.97 | -11.46% | |
| 9.20 | 11.37 | 8.89 | 11.26 | +13.97% | |
| 8.45 | 9.90 | 7.94 | 9.88 | +30.34% | |
| 7.89 | 8.40 | 6.94 | 7.58 | -6.07% | |
| 11.51 | 11.62 | 7.58 | 8.07 | -31.03% | |
| 10.85 | 11.78 | 9.54 | 11.70 | +11.75% | |
| 9.91 | 11.98 | 9.72 | 10.47 | -6.10% | |
| 11.26 | 12.27 | 10.66 | 11.15 | -2.02% | |
| 10.05 | 12.04 | 8.81 | 11.38 | +4.31% | |
| 9.48 | 12.02 | 8.03 | 10.91 | -19.60% | |
| 13.96 | 14.44 | 11.50 | 13.57 | +7.70% | |
| 12.79 | 12.79 | 10.42 | 12.60 | +4.65% | |
| 13.10 | 14.86 | 10.40 | 12.04 | -38.19% | |
| 32.41 | 33.51 | 19.46 | 19.48 | -34.10% | |
| 26.45 | 32.00 | 26.17 | 29.56 | -11.07% | |
| 42.18 | 42.41 | 32.50 | 33.24 | -34.58% | |
| 40.19 | 51.05 | 39.36 | 50.81 | +26.61% | |
| 37.80 | 44.77 | 37.75 | 40.13 | +19.19% | |
| 31.64 | 37.10 | 30.44 | 33.67 | +5.58% | |
| 28.22 | 31.99 | 27.56 | 31.89 | +20.75% | |
| 27.94 | 27.95 | 22.70 | 26.41 | -2.90% | |
| 25.10 | 27.39 | 24.38 | 27.20 | +15.60% | |
| 31.47 | 31.47 | 23.05 | 23.53 | -31.64% | |
| 33.88 | 35.10 | 31.61 | 34.42 | -1.85% | |
| 39.75 | 42.82 | 32.43 | 35.07 | -3.89% | |
| 33.68 | 37.93 | 32.70 | 36.49 | +15.62% | |
| 25.67 | 32.52 | 25.67 | 31.56 | — |