AXTX Historical Prices
BATS: AXTXAXSTrading--Leveraged EquityETFUSD
28.95-7.52 (-20.62%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
AXTX price history
The price history for Tradr 2X Long AXTI Daily (AXTX) on this page begins on April 20, 2026, when the stock closed at $102.84; it most recently closed at $28.95 on October 5, 2026. The highest price in this record is $306.24, reached on May 25, 2026; the latest close is 90.5% 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
AXTX returns
1 week
+5.34%
1 month
+20.44%
3 months
-5.03%
AXTX price return, excluding dividends.
AXTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.20 | 39.54 | 35.35 | 36.47 | -9.55% | |
| 44.20 | 44.60 | 40.16 | 40.32 | -6.60% | |
| 43.43 | 44.26 | 39.93 | 43.17 | +2.35% | |
| 39.54 | 43.82 | 37.50 | 42.18 | +9.93% | |
| 35.45 | 39.80 | 34.47 | 38.37 | +10.83% | |
| 37.00 | 40.43 | 32.75 | 34.62 | -2.01% | |
| 33.87 | 38.52 | 33.10 | 35.33 | +12.16% | |
| 34.05 | 35.48 | 29.51 | 31.50 | -13.01% | |
| 35.47 | 37.62 | 32.85 | 36.21 | +7.86% | |
| 29.19 | 36.03 | 28.30 | 33.57 | +8.22% | |
| 36.04 | 36.36 | 31.02 | 31.02 | -13.01% | |
| 34.23 | 37.16 | 33.00 | 35.66 | -5.26% | |
| 32.16 | 38.96 | 31.64 | 37.64 | +28.38% | |
| 29.40 | 30.36 | 27.44 | 29.32 | +6.39% | |
| 27.72 | 28.28 | 25.56 | 27.56 | +10.95% | |
| 21.52 | 26.48 | 21.40 | 24.84 | +22.73% | |
| 20.48 | 21.72 | 19.92 | 20.24 | +1.61% | |
| 21.96 | 24.32 | 19.80 | 19.92 | -23.74% | |
| 27.92 | 29.20 | 26.00 | 26.12 | +0.15% | |
| 26.96 | 30.00 | 25.96 | 26.08 | -11.65% | |
| 29.44 | 34.08 | 29.04 | 29.52 | -2.51% | |
| 26.00 | 31.08 | 24.60 | 30.28 | +25.33% | |
| 21.48 | 24.68 | 20.20 | 24.16 | +18.90% | |
| 20.08 | 21.44 | 17.76 | 20.32 | -2.68% | |
| 20.56 | 22.92 | 19.92 | 20.88 | +2.96% | |
| 21.56 | 21.84 | 19.16 | 20.28 | -14.79% | |
| 23.00 | 25.72 | 22.20 | 23.80 | +6.44% | |
| 28.00 | 28.32 | 22.20 | 22.36 | -24.66% | |
| 32.44 | 33.00 | 28.56 | 29.68 | +5.40% | |
| 28.56 | 29.80 | 26.84 | 28.16 | -6.26% | |
| 31.16 | 33.64 | 29.72 | 30.04 | +5.33% | |
| 29.60 | 30.12 | 25.00 | 28.52 | -14.81% | |
| 38.32 | 38.60 | 31.32 | 33.48 | -7.51% | |
| 36.24 | 37.52 | 32.28 | 36.20 | -1.31% | |
| 49.04 | 49.92 | 36.00 | 36.68 | -21.29% | |
| 54.84 | 63.20 | 44.00 | 46.60 | -28.35% | |
| 52.80 | 67.00 | 51.52 | 65.04 | +35.05% | |
| 44.44 | 52.24 | 42.64 | 48.16 | +10.46% | |
| 41.20 | 47.20 | 40.80 | 43.60 | -2.15% | |
| 49.72 | 50.24 | 38.92 | 44.56 | +12.87% | |
| 40.80 | 41.60 | 37.60 | 39.48 | -0.30% | |
| 60.44 | 62.16 | 38.92 | 39.60 | -33.47% | |
| 48.76 | 60.68 | 47.84 | 59.52 | +35.15% | |
| 37.32 | 46.36 | 35.32 | 44.04 | +19.28% | |
| 32.00 | 45.60 | 30.88 | 36.92 | +8.46% | |
| 33.12 | 37.32 | 28.00 | 34.04 | -8.10% | |
| 25.40 | 39.76 | 22.68 | 37.04 | +26.16% | |
| 34.00 | 36.00 | 25.48 | 29.36 | +56.17% | |
| 15.00 | 19.80 | 14.76 | 18.80 | +56.15% | |
| 17.12 | 18.04 | 12.00 | 12.04 | -27.64% | |
| 18.00 | 18.04 | 14.08 | 16.64 | -21.36% | |
| 21.80 | 23.04 | 18.04 | 21.16 | +2.72% | |
| 24.84 | 25.16 | 19.68 | 20.60 | -21.61% | |
| 25.00 | 31.04 | 24.80 | 26.28 | 0.00% | |
| 28.04 | 30.60 | 25.84 | 26.28 | -13.21% | |
| 26.40 | 30.36 | 25.12 | 30.28 | +32.34% | |
| 20.72 | 24.88 | 20.52 | 22.88 | +12.60% | |
| 17.88 | 22.52 | 17.00 | 20.32 | +0.79% | |
| 25.92 | 26.20 | 19.60 | 20.16 | -29.51% | |
| 31.56 | 34.36 | 25.64 | 28.60 | -14.58% | |
| 30.60 | 34.40 | 28.48 | 33.48 | +27.98% | |
| 31.28 | 31.80 | 23.08 | 26.16 | -23.69% | |
| 39.80 | 40.48 | 30.32 | 34.28 | -17.28% | |
| 44.52 | 46.88 | 40.08 | 41.44 | +7.92% | |
| 36.28 | 43.52 | 34.32 | 38.40 | +6.79% | |
| 37.36 | 46.96 | 35.36 | 35.96 | -16.53% | |
| 41.00 | 49.08 | 39.40 | 43.08 | +24.36% | |
| 45.44 | 49.60 | 30.28 | 34.64 | -26.05% | |
| 52.00 | 52.60 | 44.56 | 46.84 | -19.63% | |
| 55.92 | 60.24 | 53.56 | 58.28 | +1.53% | |
| 51.80 | 58.48 | 46.32 | 57.40 | +3.46% | |
| 49.12 | 56.24 | 47.84 | 55.48 | +2.89% | |
| 60.96 | 61.20 | 46.04 | 53.92 | -2.74% | |
| 69.20 | 70.40 | 50.16 | 55.44 | -19.88% | |
| 82.08 | 92.00 | 66.40 | 69.20 | -31.94% | |
| 102.64 | 108.60 | 85.48 | 101.68 | +18.73% | |
| 112.88 | 115.96 | 78.00 | 85.64 | -16.79% | |
| 113.20 | 117.32 | 102.00 | 102.92 | -1.76% | |
| 148.40 | 154.40 | 104.76 | 104.76 | -32.31% | |
| 147.28 | 169.20 | 140.92 | 154.76 | +27.77% | |
| 106.00 | 135.96 | 98.80 | 121.12 | +19.40% | |
| 107.56 | 107.56 | 86.80 | 101.44 | +7.78% | |
| 85.88 | 104.76 | 83.16 | 94.12 | +17.12% | |
| 121.64 | 125.20 | 74.92 | 80.36 | -27.21% | |
| 117.24 | 124.64 | 106.60 | 110.40 | +3.60% | |
| 144.00 | 153.20 | 101.28 | 106.56 | -32.66% | |
| 149.36 | 178.72 | 145.20 | 158.24 | -1.47% | |
| 172.48 | 186.24 | 151.88 | 160.60 | -6.87% | |
| 192.12 | 211.52 | 163.56 | 172.44 | +1.53% | |
| 130.00 | 188.36 | 122.28 | 169.84 | +12.90% | |
| 194.00 | 194.00 | 140.84 | 150.44 | -22.53% | |
| 241.80 | 241.80 | 189.80 | 194.20 | -11.73% | |
| 259.88 | 260.48 | 189.72 | 220.00 | -14.86% | |
| 296.00 | 306.24 | 254.00 | 258.40 | -11.53% | |
| 213.68 | 293.76 | 202.00 | 292.08 | +32.55% | |
| 166.08 | 222.00 | 164.04 | 220.36 | +30.76% | |
| 203.96 | 210.00 | 158.72 | 168.52 | -13.97% | |
| 168.96 | 203.84 | 162.68 | 195.88 | +11.65% | |
| 249.04 | 250.08 | 172.32 | 175.44 | -28.60% | |
| 196.56 | 262.80 | 188.32 | 245.72 | +15.25% | |
| 235.56 | 240.00 | 196.00 | 213.20 | -11.26% | |
| 268.68 | 288.00 | 218.40 | 240.24 | -1.89% | |
| 248.08 | 268.00 | 208.00 | 244.88 | -5.14% | |
| 228.44 | 283.40 | 201.68 | 258.16 | +16.92% | |
| 220.04 | 268.32 | 191.52 | 220.80 | +14.00% | |
| 168.00 | 198.52 | 160.40 | 193.68 | +7.27% | |
| 198.00 | 200.00 | 139.20 | 180.56 | -5.58% | |
| 188.24 | 200.36 | 174.44 | 191.24 | +2.57% | |
| 155.48 | 189.00 | 141.56 | 186.44 | +21.41% | |
| 105.56 | 154.24 | 105.56 | 153.56 | +41.30% | |
| 97.88 | 111.44 | 88.32 | 108.68 | +22.77% | |
| 88.56 | 101.08 | 84.24 | 88.52 | +6.81% | |
| 77.40 | 84.24 | 73.84 | 82.88 | -4.25% | |
| 91.44 | 96.40 | 78.24 | 86.56 | -15.83% | |
| 99.80 | 115.56 | 88.64 | 102.84 | — |