BEX Historical Prices
BATS: BEXAXSTrading--Leveraged EquityETFUSD
34.86+0.14 (+0.40%)
Market open · Delayed 15 min · as of Oct 9, 10:31 AM ET
BEX price history
The price history for Tradr 2X Long BE Daily (BEX) on this page begins on November 10, 2025, when the stock closed at $18.12; it most recently closed at $34.72 on October 5, 2026. The highest price in this record is $86.12, reached on June 22, 2026; the latest close is 59.7% 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
BEX returns
1 week
-4.80%
1 month
-9.63%
3 months
-16.38%
6 months
+51.95%
Year to date
+269.76%
BEX price return, excluding dividends.
BEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.72 | +194.49% |
| 2025* | 11.79 | -34.94% |
BEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.03 | 38.68 | 32.54 | 34.72 | -12.96% | |
| 38.09 | 41.33 | 38.00 | 39.89 | -2.83% | |
| 41.10 | 42.45 | 38.43 | 41.05 | +6.29% | |
| 39.36 | 40.10 | 37.52 | 38.62 | -2.10% | |
| 38.15 | 41.58 | 37.91 | 39.45 | +8.17% | |
| 38.16 | 38.77 | 35.09 | 36.47 | +0.47% | |
| 41.81 | 42.63 | 36.22 | 36.30 | -9.43% | |
| 35.63 | 42.95 | 35.18 | 40.08 | +21.38% | |
| 38.69 | 39.49 | 32.12 | 33.02 | -17.84% | |
| 35.43 | 41.30 | 34.00 | 40.19 | +16.16% | |
| 32.01 | 35.31 | 30.51 | 34.60 | -6.13% | |
| 37.17 | 38.83 | 35.78 | 36.86 | -1.15% | |
| 36.78 | 39.37 | 35.20 | 37.29 | +3.01% | |
| 35.83 | 38.66 | 34.35 | 36.20 | +5.14% | |
| 39.40 | 39.80 | 34.30 | 34.43 | -10.85% | |
| 38.95 | 40.58 | 37.21 | 38.62 | +7.89% | |
| 35.46 | 37.10 | 33.70 | 35.80 | +8.27% | |
| 33.48 | 35.75 | 32.45 | 33.06 | +1.44% | |
| 32.33 | 33.78 | 30.38 | 32.59 | -13.44% | |
| 36.20 | 38.00 | 35.30 | 37.65 | +12.93% | |
| 33.68 | 36.70 | 32.80 | 33.34 | -7.70% | |
| 37.08 | 39.22 | 35.90 | 36.12 | -5.99% | |
| 36.13 | 40.00 | 35.29 | 38.42 | +19.88% | |
| 28.28 | 32.25 | 28.01 | 32.05 | +14.34% | |
| 24.36 | 28.70 | 22.90 | 28.03 | +16.45% | |
| 22.48 | 24.07 | 21.25 | 24.07 | +3.66% | |
| 20.85 | 23.23 | 19.86 | 23.22 | +7.35% | |
| 22.23 | 22.33 | 20.97 | 21.63 | -4.38% | |
| 23.64 | 25.29 | 22.32 | 22.62 | -7.03% | |
| 26.53 | 26.53 | 23.59 | 24.33 | -0.33% | |
| 23.32 | 26.39 | 23.06 | 24.41 | +0.95% | |
| 23.51 | 24.44 | 22.33 | 24.18 | +12.57% | |
| 18.94 | 22.64 | 17.69 | 21.48 | +2.87% | |
| 21.82 | 22.20 | 19.68 | 20.88 | -1.09% | |
| 21.20 | 22.00 | 20.01 | 21.11 | -3.91% | |
| 23.31 | 23.38 | 20.58 | 21.97 | -2.05% | |
| 25.51 | 25.86 | 21.70 | 22.43 | -20.52% | |
| 30.19 | 31.11 | 27.43 | 28.22 | +2.39% | |
| 28.49 | 32.20 | 27.12 | 27.56 | -6.03% | |
| 29.38 | 33.40 | 28.51 | 29.33 | -0.68% | |
| 29.49 | 32.27 | 28.13 | 29.53 | +24.97% | |
| 24.10 | 25.51 | 23.50 | 23.63 | +0.38% | |
| 25.97 | 26.10 | 23.40 | 23.54 | -8.01% | |
| 31.10 | 31.11 | 23.84 | 25.59 | -8.18% | |
| 26.59 | 33.04 | 26.00 | 27.87 | -4.91% | |
| 26.36 | 31.11 | 26.36 | 29.31 | +5.24% | |
| 27.16 | 29.89 | 25.76 | 27.85 | +8.92% | |
| 20.99 | 26.93 | 19.51 | 25.57 | +11.90% | |
| 28.20 | 29.31 | 22.65 | 22.85 | -0.74% | |
| 19.00 | 24.61 | 18.86 | 23.02 | +53.47% | |
| 19.00 | 19.19 | 13.94 | 15.00 | -4.94% | |
| 17.60 | 17.80 | 13.71 | 15.78 | -22.07% | |
| 20.89 | 22.29 | 17.82 | 20.25 | +3.37% | |
| 27.37 | 27.37 | 19.23 | 19.59 | -29.81% | |
| 27.41 | 31.19 | 27.31 | 27.91 | -0.82% | |
| 27.69 | 31.28 | 27.28 | 28.14 | -7.34% | |
| 26.74 | 31.23 | 25.91 | 30.37 | +29.90% | |
| 27.54 | 29.41 | 22.94 | 23.38 | -16.44% | |
| 24.25 | 30.35 | 23.10 | 27.98 | +7.45% | |
| 32.44 | 32.88 | 25.47 | 26.04 | -27.34% | |
| 36.67 | 37.45 | 29.22 | 35.84 | -3.53% | |
| 38.19 | 39.61 | 34.56 | 37.15 | +8.78% | |
| 33.36 | 38.21 | 32.80 | 34.15 | -9.22% | |
| 39.68 | 39.95 | 32.90 | 37.62 | -9.39% | |
| 47.55 | 47.80 | 40.58 | 41.52 | +1.84% | |
| 43.74 | 45.99 | 34.49 | 40.77 | -11.98% | |
| 51.37 | 54.12 | 43.20 | 46.32 | -16.65% | |
| 50.57 | 59.31 | 49.46 | 55.57 | +17.81% | |
| 57.31 | 61.13 | 42.44 | 47.17 | -13.43% | |
| 58.36 | 66.49 | 53.20 | 54.49 | -8.89% | |
| 51.16 | 61.70 | 51.16 | 59.81 | +20.22% | |
| 48.47 | 52.45 | 45.05 | 49.75 | +16.87% | |
| 64.43 | 64.43 | 40.25 | 42.57 | -35.91% | |
| 82.65 | 85.58 | 61.63 | 66.42 | -10.83% | |
| 75.44 | 83.04 | 69.52 | 74.49 | +3.00% | |
| 65.86 | 76.23 | 62.00 | 72.32 | -13.99% | |
| 77.24 | 86.12 | 77.00 | 84.08 | +9.79% | |
| 63.78 | 76.64 | 63.33 | 76.58 | +31.13% | |
| 58.61 | 62.75 | 57.00 | 58.40 | +2.31% | |
| 53.76 | 63.44 | 53.00 | 57.08 | +4.95% | |
| 53.80 | 56.50 | 52.33 | 54.39 | +11.43% | |
| 44.07 | 52.11 | 43.38 | 48.81 | +8.49% | |
| 41.90 | 46.17 | 39.67 | 44.99 | +12.14% | |
| 45.59 | 49.08 | 38.60 | 40.12 | -18.69% | |
| 50.10 | 57.40 | 43.01 | 49.34 | +4.07% | |
| 52.72 | 52.81 | 45.50 | 47.41 | -8.10% | |
| 57.94 | 58.81 | 46.21 | 51.59 | -18.87% | |
| 58.00 | 65.17 | 55.50 | 63.59 | +2.94% | |
| 66.00 | 66.35 | 59.67 | 61.78 | -10.37% | |
| 60.10 | 69.71 | 59.50 | 68.92 | +21.41% | |
| 58.05 | 62.78 | 55.11 | 56.77 | -8.25% | |
| 59.65 | 62.48 | 54.30 | 61.87 | -3.97% | |
| 66.75 | 71.23 | 62.47 | 64.43 | -1.65% | |
| 69.70 | 70.24 | 62.10 | 65.51 | -6.12% | |
| 75.79 | 76.01 | 68.60 | 69.78 | -0.14% | |
| 77.89 | 79.07 | 69.40 | 69.88 | -3.60% | |
| 62.85 | 76.80 | 62.84 | 72.49 | +18.22% | |
| 55.62 | 65.43 | 54.02 | 61.32 | +15.50% | |
| 48.89 | 55.58 | 45.00 | 53.09 | +2.21% | |
| 59.94 | 60.16 | 47.75 | 51.94 | -12.76% | |
| 64.32 | 65.17 | 58.86 | 59.54 | -17.25% | |
| 67.41 | 75.00 | 62.50 | 71.95 | +5.81% | |
| 64.17 | 69.43 | 57.30 | 68.00 | +8.82% | |
| 61.21 | 65.88 | 55.38 | 62.49 | -2.13% | |
| 57.89 | 68.60 | 56.73 | 63.85 | +17.48% | |
| 58.93 | 59.14 | 49.11 | 54.35 | +2.43% | |
| 64.10 | 65.17 | 52.03 | 53.06 | -18.69% | |
| 71.90 | 72.73 | 63.75 | 65.26 | -6.92% | |
| 69.25 | 71.96 | 66.40 | 70.11 | +4.28% | |
| 71.17 | 73.50 | 61.60 | 67.23 | -0.68% | |
| 64.27 | 68.38 | 60.37 | 67.69 | +5.27% | |
| 70.63 | 71.00 | 54.51 | 64.30 | -4.44% | |
| 63.24 | 67.70 | 59.03 | 67.29 | +54.69% | |
| 44.29 | 48.48 | 39.35 | 43.50 | -6.83% | |
| 46.64 | 48.35 | 43.02 | 46.69 | +3.05% | |
| 49.67 | 49.67 | 45.17 | 45.31 | -5.25% | |
| 45.17 | 49.36 | 44.74 | 47.82 | +6.43% | |
| 44.91 | 46.82 | 43.58 | 44.93 | +8.03% | |
| 42.00 | 46.38 | 41.00 | 41.59 | +2.53% | |
| 36.42 | 41.37 | 34.79 | 40.57 | +9.87% | |
| 39.68 | 39.68 | 34.13 | 36.92 | -1.63% | |
| 38.83 | 39.49 | 34.80 | 37.53 | -3.92% | |
| 41.01 | 44.96 | 38.07 | 39.06 | -5.01% | |
| 36.02 | 41.12 | 34.20 | 41.12 | +48.13% | |
| 23.95 | 27.96 | 23.80 | 27.76 | +12.39% | |
| 22.86 | 25.92 | 22.85 | 24.70 | +8.10% | |
| 19.06 | 23.73 | 19.06 | 22.85 | +17.84% | |
| 20.04 | 21.80 | 18.80 | 19.39 | +15.76% | |
| 16.20 | 17.53 | 15.45 | 16.75 | +2.32% | |
| 16.69 | 17.77 | 16.16 | 16.37 | -1.39% | |
| 13.98 | 17.02 | 13.95 | 16.60 | +4.67% | |
| 17.16 | 18.11 | 15.82 | 15.86 | -4.46% | |
| 13.81 | 16.63 | 13.70 | 16.60 | +26.14% | |
| 16.43 | 16.66 | 12.42 | 13.16 | -20.63% | |
| 16.35 | 17.01 | 15.55 | 16.58 | -0.24% | |
| 20.30 | 21.10 | 16.08 | 16.62 | -22.08% | |
| 20.67 | 22.32 | 20.15 | 21.33 | +5.44% | |
| 18.77 | 20.41 | 17.81 | 20.23 | +6.08% | |
| 22.98 | 23.56 | 19.00 | 19.07 | -11.92% | |
| 27.00 | 27.60 | 21.00 | 21.65 | -19.58% | |
| 22.34 | 27.23 | 21.40 | 26.92 | +12.68% | |
| 24.98 | 26.13 | 23.69 | 23.89 | -3.67% | |
| 23.01 | 25.30 | 22.33 | 24.80 | +7.64% | |
| 24.54 | 25.54 | 21.69 | 23.04 | -1.37% | |
| 25.10 | 25.96 | 22.38 | 23.36 | -2.67% | |
| 24.28 | 26.59 | 23.61 | 24.00 | -2.16% | |
| 22.79 | 26.26 | 22.79 | 24.53 | +5.87% | |
| 22.28 | 24.79 | 22.18 | 23.17 | +4.04% | |
| 17.80 | 22.95 | 17.40 | 22.27 | +23.17% | |
| 23.74 | 24.75 | 18.05 | 18.08 | -30.33% | |
| 26.52 | 28.17 | 23.50 | 25.95 | -5.91% | |
| 24.90 | 27.83 | 23.20 | 27.58 | +14.16% | |
| 24.81 | 25.78 | 22.33 | 24.16 | -15.20% | |
| 24.20 | 28.58 | 22.95 | 28.49 | +12.65% | |
| 27.93 | 29.30 | 24.00 | 25.29 | -15.11% | |
| 31.73 | 31.73 | 26.19 | 29.79 | -7.34% | |
| 30.89 | 34.23 | 29.85 | 32.15 | +10.82% | |
| 26.39 | 31.36 | 25.36 | 29.01 | +7.80% | |
| 23.22 | 27.42 | 22.67 | 26.91 | +15.69% | |
| 25.87 | 27.31 | 22.00 | 23.26 | -14.17% | |
| 25.23 | 27.37 | 24.27 | 27.10 | +1.46% | |
| 22.98 | 26.76 | 22.98 | 26.71 | +17.30% | |
| 20.10 | 22.77 | 18.57 | 22.77 | +7.61% | |
| 20.17 | 22.50 | 18.50 | 21.16 | +1.05% | |
| 27.51 | 28.00 | 20.05 | 20.94 | -20.86% | |
| 25.53 | 27.73 | 20.61 | 26.46 | +7.87% | |
| 25.93 | 27.26 | 22.39 | 24.53 | -7.75% | |
| 23.74 | 27.03 | 22.16 | 26.59 | +16.83% | |
| 24.50 | 26.60 | 19.91 | 22.76 | +9.42% | |
| 21.94 | 24.16 | 19.15 | 20.80 | -14.40% | |
| 32.49 | 32.49 | 19.14 | 24.30 | -25.18% | |
| 31.39 | 35.30 | 29.12 | 32.48 | +15.71% | |
| 25.85 | 28.81 | 24.90 | 28.07 | +6.12% | |
| 27.83 | 30.00 | 24.67 | 26.45 | -6.64% | |
| 31.47 | 31.60 | 25.80 | 28.33 | -10.60% | |
| 27.64 | 32.35 | 27.48 | 31.69 | +16.76% | |
| 23.01 | 27.30 | 21.87 | 27.14 | +19.14% | |
| 24.40 | 25.61 | 22.09 | 22.78 | -7.70% | |
| 23.82 | 25.71 | 22.28 | 24.68 | -1.20% | |
| 27.50 | 28.18 | 23.61 | 24.98 | -6.09% | |
| 27.69 | 28.49 | 23.84 | 26.60 | -1.70% | |
| 24.50 | 28.30 | 24.28 | 27.06 | +2.62% | |
| 24.86 | 26.69 | 23.65 | 26.37 | +15.25% | |
| 22.49 | 24.56 | 21.65 | 22.88 | +8.13% | |
| 22.79 | 23.00 | 20.00 | 21.16 | -8.79% | |
| 22.50 | 25.21 | 21.90 | 23.20 | +3.99% | |
| 20.14 | 22.69 | 19.70 | 22.31 | +4.30% | |
| 18.18 | 22.16 | 17.75 | 21.39 | +19.83% | |
| 17.58 | 19.44 | 16.45 | 17.85 | +25.62% | |
| 14.06 | 15.25 | 13.13 | 14.21 | +9.81% | |
| 13.52 | 14.08 | 11.79 | 12.94 | -1.90% | |
| 13.11 | 14.00 | 12.39 | 13.19 | +11.87% | |
| 10.27 | 11.92 | 9.82 | 11.79 | +25.56% | |
| 9.51 | 9.77 | 8.82 | 9.39 | -1.05% | |
| 9.70 | 10.06 | 9.18 | 9.49 | -2.67% | |
| 9.37 | 10.60 | 9.25 | 9.75 | -3.56% | |
| 10.65 | 10.65 | 9.76 | 10.11 | -3.90% | |
| 10.39 | 10.61 | 10.03 | 10.52 | +0.96% | |
| 10.31 | 10.89 | 9.80 | 10.42 | -1.61% | |
| 10.91 | 11.50 | 9.98 | 10.59 | +7.62% | |
| 8.39 | 10.14 | 8.38 | 9.84 | +21.48% | |
| 8.61 | 9.20 | 7.86 | 8.10 | +7.86% | |
| 10.10 | 10.45 | 7.20 | 7.51 | -24.06% | |
| 10.09 | 10.27 | 8.90 | 9.89 | -4.26% | |
| 12.09 | 12.15 | 10.29 | 10.33 | -11.71% | |
| 14.66 | 15.11 | 11.52 | 11.70 | -25.57% | |
| 13.29 | 16.07 | 12.60 | 15.72 | +15.25% | |
| 15.34 | 15.42 | 13.33 | 13.64 | -15.07% | |
| 16.50 | 17.23 | 15.84 | 16.06 | -4.46% | |
| 19.53 | 19.54 | 15.70 | 16.81 | -12.45% | |
| 18.28 | 19.38 | 17.08 | 19.20 | +1.80% | |
| 14.49 | 19.24 | 14.20 | 18.86 | +30.79% | |
| 14.50 | 15.06 | 13.50 | 14.42 | -4.88% | |
| 14.22 | 16.39 | 14.19 | 15.16 | +11.80% | |
| 15.88 | 17.10 | 13.51 | 13.56 | -18.71% | |
| 15.26 | 16.68 | 14.81 | 16.68 | +16.40% | |
| 14.01 | 14.64 | 11.98 | 14.33 | +14.64% | |
| 12.26 | 12.69 | 10.23 | 12.50 | -3.62% | |
| 11.55 | 13.26 | 11.44 | 12.97 | +12.78% | |
| 12.77 | 12.77 | 7.89 | 11.50 | -7.25% | |
| 18.61 | 20.35 | 12.20 | 12.40 | -28.99% | |
| 16.48 | 19.22 | 15.64 | 17.46 | +7.98% | |
| 15.67 | 18.24 | 15.67 | 16.17 | -3.14% | |
| 17.44 | 18.98 | 15.70 | 16.69 | -7.87% | |
| 12.87 | 20.51 | 12.87 | 18.12 | +14.26% | |
| 22.00 | 22.05 | 14.10 | 15.86 | — |