BEZ Historical Prices
BATS: BEZAXSTrading--Inverse EquityETFUSD
4.76-0.28 (-5.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 4.81 +1.05%
BEZ price history
The price history for Tradr 2X Short BE Daily (BEZ) on this page begins on February 9, 2026, when the stock closed at $273.20; it most recently closed at $4.76 on October 5, 2026. The highest price in this record is $306.60, reached on February 9, 2026; the latest close is 98.4% 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
BEZ returns
1 week
+1.61%
1 month
-12.35%
3 months
-65.02%
6 months
-95.87%
BEZ price return, excluding dividends.
BEZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.70 | 5.29 | 4.63 | 5.04 | +12.63% | |
| 4.67 | 4.67 | 4.32 | 4.48 | +2.87% | |
| 4.35 | 4.65 | 4.18 | 4.35 | -6.25% | |
| 4.57 | 4.77 | 4.48 | 4.64 | +1.98% | |
| 4.71 | 4.76 | 4.27 | 4.55 | -8.27% | |
| 4.73 | 5.14 | 4.63 | 4.96 | -0.60% | |
| 4.36 | 4.99 | 4.27 | 4.99 | +9.91% | |
| 5.34 | 5.42 | 4.08 | 4.54 | -21.72% | |
| 5.16 | 5.91 | 5.02 | 5.80 | +18.61% | |
| 5.74 | 5.97 | 4.75 | 4.89 | -17.12% | |
| 6.23 | 6.50 | 5.79 | 5.90 | +6.31% | |
| 5.45 | 5.70 | 5.27 | 5.55 | +1.09% | |
| 5.55 | 5.80 | 5.18 | 5.49 | -3.00% | |
| 5.71 | 5.98 | 5.23 | 5.66 | -4.87% | |
| 5.26 | 5.99 | 5.22 | 5.95 | +10.39% | |
| 5.32 | 5.60 | 5.08 | 5.39 | -7.86% | |
| 5.92 | 6.25 | 5.61 | 5.85 | -8.31% | |
| 6.29 | 6.47 | 5.85 | 6.38 | -1.54% | |
| 6.51 | 6.81 | 6.30 | 6.48 | +13.49% | |
| 6.01 | 6.17 | 5.64 | 5.71 | -13.22% | |
| 6.51 | 6.66 | 6.01 | 6.58 | +7.52% | |
| 5.91 | 6.12 | 5.64 | 6.12 | +6.43% | |
| 6.29 | 6.47 | 5.41 | 5.75 | -20.25% | |
| 8.24 | 8.33 | 7.15 | 7.21 | -14.27% | |
| 9.93 | 10.53 | 8.13 | 8.41 | -16.82% | |
| 10.81 | 11.30 | 10.05 | 10.11 | -3.35% | |
| 11.65 | 12.16 | 10.46 | 10.46 | -6.36% | |
| 10.82 | 11.55 | 10.82 | 11.17 | +4.00% | |
| 10.35 | 10.90 | 9.69 | 10.74 | +6.65% | |
| 9.25 | 10.37 | 9.22 | 10.07 | +0.20% | |
| 10.48 | 10.60 | 9.24 | 10.05 | -0.69% | |
| 10.52 | 11.16 | 10.03 | 10.12 | -13.43% | |
| 13.09 | 13.79 | 10.98 | 11.69 | -1.93% | |
| 11.47 | 12.64 | 11.22 | 11.92 | +1.02% | |
| 11.82 | 12.39 | 11.39 | 11.80 | +3.15% | |
| 10.75 | 12.08 | 10.75 | 11.44 | +3.16% | |
| 10.20 | 11.39 | 10.05 | 11.09 | +19.89% | |
| 8.60 | 9.52 | 8.29 | 9.25 | -1.80% | |
| 9.18 | 9.63 | 8.07 | 9.42 | +4.78% | |
| 8.94 | 9.14 | 7.70 | 8.99 | +1.58% | |
| 9.00 | 9.56 | 7.56 | 8.85 | -24.62% | |
| 11.57 | 11.92 | 10.87 | 11.74 | -0.76% | |
| 10.74 | 11.90 | 10.74 | 11.83 | +7.94% | |
| 9.07 | 11.60 | 9.07 | 10.96 | +8.51% | |
| 10.63 | 10.78 | 8.47 | 10.10 | +4.55% | |
| 10.70 | 10.72 | 9.06 | 9.66 | -5.20% | |
| 10.53 | 11.15 | 9.33 | 10.19 | -8.94% | |
| 13.76 | 14.64 | 10.48 | 11.19 | -12.44% | |
| 10.00 | 12.85 | 9.28 | 12.78 | +1.03% | |
| 19.52 | 19.52 | 9.99 | 12.65 | -52.96% | |
| 20.33 | 28.91 | 20.20 | 26.89 | +3.38% | |
| 23.71 | 28.04 | 23.71 | 26.01 | +23.39% | |
| 20.60 | 23.82 | 18.99 | 21.08 | -4.05% | |
| 17.53 | 22.21 | 17.53 | 21.97 | +30.77% | |
| 17.27 | 17.45 | 15.03 | 16.80 | 0.00% | |
| 17.03 | 17.22 | 15.17 | 16.80 | +8.39% | |
| 18.86 | 19.77 | 14.86 | 15.50 | -30.12% | |
| 19.45 | 22.54 | 18.32 | 22.18 | +15.70% | |
| 21.73 | 23.09 | 17.30 | 19.17 | -7.88% | |
| 17.98 | 20.99 | 17.57 | 20.81 | +28.30% | |
| 15.65 | 19.07 | 15.64 | 16.22 | +2.79% | |
| 15.25 | 17.00 | 14.51 | 15.78 | -8.57% | |
| 17.43 | 17.86 | 15.50 | 17.26 | +9.80% | |
| 14.95 | 17.40 | 14.95 | 15.72 | +9.09% | |
| 12.20 | 14.83 | 12.15 | 14.41 | -1.91% | |
| 13.85 | 16.47 | 13.32 | 14.69 | +10.95% | |
| 11.89 | 13.78 | 11.58 | 13.24 | +17.79% | |
| 12.54 | 13.05 | 10.22 | 11.24 | -17.60% | |
| 11.56 | 14.75 | 10.63 | 13.64 | +12.26% | |
| 12.14 | 12.34 | 9.88 | 12.15 | +9.46% | |
| 13.46 | 13.46 | 10.60 | 11.10 | -19.91% | |
| 14.47 | 15.80 | 12.85 | 13.86 | -18.52% | |
| 14.22 | 17.35 | 13.40 | 17.01 | +36.63% | |
| 10.00 | 13.22 | 9.59 | 12.45 | +10.37% | |
| 11.22 | 12.06 | 9.95 | 11.28 | -2.59% | |
| 12.36 | 12.93 | 11.18 | 11.58 | +13.64% | |
| 11.24 | 11.26 | 9.98 | 10.19 | -10.69% | |
| 14.85 | 15.07 | 11.32 | 11.41 | -30.47% | |
| 16.20 | 16.84 | 15.14 | 16.41 | -2.44% | |
| 17.80 | 18.02 | 14.75 | 16.82 | -4.49% | |
| 17.96 | 18.37 | 16.83 | 17.61 | -11.11% | |
| 22.28 | 22.28 | 18.38 | 19.81 | -9.13% | |
| 23.31 | 25.31 | 21.05 | 21.80 | -12.59% | |
| 22.55 | 25.48 | 21.16 | 24.94 | +19.67% | |
| 20.50 | 23.92 | 17.37 | 20.84 | -5.06% | |
| 20.22 | 22.80 | 20.19 | 21.95 | +7.13% | |
| 18.66 | 21.72 | 18.42 | 20.49 | +19.75% | |
| 18.82 | 19.24 | 16.69 | 17.11 | -3.28% | |
| 16.49 | 18.08 | 16.45 | 17.69 | +9.88% | |
| 19.20 | 19.40 | 15.70 | 16.10 | -21.08% | |
| 20.00 | 20.80 | 18.50 | 20.40 | +7.94% | |
| 19.40 | 20.90 | 18.70 | 18.90 | +4.42% | |
| 17.50 | 18.60 | 16.20 | 18.10 | +1.69% | |
| 16.80 | 18.60 | 16.60 | 17.80 | +5.95% | |
| 15.40 | 17.00 | 15.10 | 16.80 | 0.00% | |
| 15.00 | 16.80 | 14.70 | 16.80 | +3.70% | |
| 19.30 | 19.30 | 14.70 | 16.20 | -17.77% | |
| 22.10 | 23.00 | 17.90 | 19.70 | -16.53% | |
| 25.40 | 27.20 | 22.30 | 23.60 | -1.67% | |
| 21.20 | 25.60 | 21.20 | 24.00 | +12.68% | |
| 20.10 | 21.40 | 19.90 | 21.30 | +17.68% | |
| 19.80 | 21.00 | 17.30 | 18.10 | -9.05% | |
| 20.70 | 22.90 | 18.80 | 19.90 | -6.57% | |
| 22.00 | 23.60 | 20.20 | 21.30 | +2.40% | |
| 23.80 | 23.90 | 18.50 | 20.80 | -17.79% | |
| 22.90 | 27.60 | 22.90 | 25.30 | -1.94% | |
| 22.00 | 26.20 | 21.90 | 25.80 | +19.44% | |
| 19.70 | 22.20 | 19.70 | 21.60 | +6.40% | |
| 20.70 | 21.60 | 19.70 | 20.30 | -4.69% | |
| 20.30 | 22.90 | 19.20 | 21.30 | +0.47% | |
| 22.30 | 23.70 | 20.80 | 21.20 | -4.07% | |
| 20.50 | 25.30 | 20.30 | 22.10 | +3.76% | |
| 28.50 | 30.00 | 20.90 | 21.30 | -54.49% | |
| 46.30 | 50.90 | 42.30 | 46.80 | +6.36% | |
| 44.40 | 47.50 | 42.40 | 44.00 | -3.08% | |
| 41.70 | 45.50 | 41.70 | 45.40 | +5.09% | |
| 45.70 | 46.50 | 41.60 | 43.20 | -6.90% | |
| 46.50 | 47.80 | 43.80 | 46.40 | -7.39% | |
| 49.60 | 50.80 | 44.20 | 50.10 | -2.53% | |
| 57.50 | 60.50 | 50.30 | 51.40 | -10.61% | |
| 53.90 | 61.30 | 53.50 | 57.50 | +2.68% | |
| 54.50 | 59.90 | 53.40 | 56.00 | +3.51% | |
| 52.00 | 55.30 | 46.70 | 54.10 | +5.05% | |
| 70.00 | 75.90 | 51.50 | 51.50 | -48.24% | |
| 113.80 | 117.10 | 98.90 | 99.50 | -11.40% | |
| 123.40 | 123.40 | 106.90 | 112.30 | -7.95% | |
| 153.30 | 153.30 | 116.50 | 122.00 | -19.21% | |
| 138.00 | 156.30 | 124.50 | 151.00 | -15.22% | |
| 183.40 | 192.00 | 173.00 | 178.10 | -1.11% | |
| 179.20 | 184.20 | 167.30 | 180.10 | +0.33% | |
| 211.80 | 212.10 | 174.80 | 179.50 | -4.47% | |
| 178.60 | 188.50 | 165.30 | 187.90 | +3.47% | |
| 227.00 | 232.00 | 181.60 | 181.60 | -26.33% | |
| 202.70 | 255.00 | 202.30 | 246.50 | +21.19% | |
| 208.50 | 216.30 | 198.40 | 203.40 | +0.49% | |
| 177.70 | 207.70 | 171.10 | 202.40 | +21.20% | |
| 178.50 | 178.50 | 159.40 | 167.00 | -5.28% | |
| 191.70 | 200.00 | 174.50 | 176.30 | -6.72% | |
| 156.10 | 189.00 | 152.20 | 189.00 | +12.23% | |
| 141.90 | 171.10 | 139.00 | 168.40 | +19.01% | |
| 173.90 | 176.70 | 139.40 | 141.50 | -12.06% | |
| 155.80 | 162.50 | 148.00 | 160.90 | +3.47% | |
| 166.90 | 171.80 | 152.50 | 155.50 | -7.72% | |
| 156.50 | 178.20 | 150.50 | 168.50 | +0.18% | |
| 156.40 | 173.20 | 149.00 | 168.20 | +4.28% | |
| 162.20 | 164.30 | 146.70 | 161.30 | +2.09% | |
| 171.80 | 171.80 | 147.00 | 158.00 | -6.95% | |
| 174.90 | 174.90 | 157.20 | 169.80 | -4.07% | |
| 235.40 | 237.80 | 168.50 | 177.00 | -23.38% | |
| 193.50 | 235.40 | 186.10 | 231.00 | +30.21% | |
| 178.30 | 192.50 | 166.90 | 177.40 | +6.48% | |
| 190.70 | 203.30 | 166.60 | 166.60 | -15.39% | |
| 193.20 | 207.50 | 187.40 | 196.90 | +15.82% | |
| 205.80 | 212.00 | 170.00 | 170.00 | -13.88% | |
| 182.40 | 202.80 | 173.80 | 197.40 | +15.71% | |
| 165.10 | 188.50 | 165.10 | 170.60 | +6.89% | |
| 185.40 | 185.40 | 147.40 | 159.60 | -11.04% | |
| 197.50 | 201.60 | 162.30 | 179.40 | -7.05% | |
| 232.50 | 232.50 | 189.30 | 193.00 | -16.99% | |
| 214.20 | 241.50 | 202.80 | 232.50 | +14.25% | |
| 212.50 | 223.00 | 201.50 | 203.50 | -5.08% | |
| 236.30 | 245.00 | 206.50 | 214.40 | -14.95% | |
| 296.90 | 300.00 | 252.10 | 252.10 | -7.72% | |
| 280.70 | 306.60 | 254.20 | 273.20 | -1.05% | |
| 249.80 | 280.00 | 246.40 | 276.10 | +21.26% | |
| 249.20 | 282.90 | 227.70 | 227.70 | — |