Tradr 2X Short AAOI Daily ETF AAOZ
29.10 USD +2.89 (+11.03%)
Regular-session close
30.60 +1.50 +5.15%
After hours · Nov 13, 7:52 PM ET
25.59 Day range 31.82
7.58 52-week range 50.81
- YTD
- -7.79%
- 1 year
- -7.79%
AAOZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.30 | 31.83 | 25.59 | 29.10 | +2.89 | +11.03% | 533,800 |
| Nov 12, 2026 | 27.79 | 28.00 | 23.86 | 26.21 | +2.71 | +11.53% | 670,300 |
| Nov 11, 2026 | 29.69 | 30.47 | 20.80 | 23.50 | -10.90 | -31.69% | 826,500 |
| Nov 10, 2026 | 33.41 | 36.60 | 30.25 | 34.40 | +4.43 | +14.78% | 741,300 |
| Nov 9, 2026 | 32.28 | 34.79 | 27.60 | 29.97 | -2.67 | -8.18% | 510,900 |
| Nov 6, 2026 | 34.05 | 42.00 | 29.65 | 32.64 | -5.21 | -13.76% | 1,078,500 |
| Nov 5, 2026 | 28.85 | 38.71 | 28.85 | 37.85 | +11.28 | +42.45% | 1,336,600 |
| Nov 4, 2026 | 24.90 | 28.15 | 23.22 | 26.57 | +3.38 | +14.58% | 933,800 |
| Nov 3, 2026 | 23.13 | 24.49 | 21.19 | 23.19 | -1.22 | -5.00% | 1,374,900 |
| Nov 2, 2026 | 19.78 | 24.80 | 19.07 | 24.41 | +3.98 | +19.48% | 2,213,600 |
| Oct 30, 2026 | 19.20 | 21.85 | 18.42 | 20.43 | +4.34 | +26.97% | 1,031,600 |
| Oct 29, 2026 | 15.50 | 17.12 | 14.82 | 16.09 | +0.88 | +5.79% | 1,959,500 |
| Oct 28, 2026 | 17.15 | 17.61 | 15.20 | 15.21 | -2.41 | -13.68% | 1,121,500 |
| Oct 27, 2026 | 19.72 | 20.84 | 17.47 | 17.62 | -2.88 | -14.05% | 1,434,200 |
| Oct 26, 2026 | 23.57 | 24.22 | 18.90 | 20.50 | -2.93 | -12.51% | 1,268,800 |
| Oct 23, 2026 | 22.84 | 23.76 | 21.00 | 23.43 | +0.21 | +0.90% | 808,900 |
| Oct 22, 2026 | 21.18 | 24.03 | 20.78 | 23.22 | +4.59 | +24.64% | 971,600 |
| Oct 21, 2026 | 16.90 | 19.07 | 16.88 | 18.63 | -0.33 | -1.74% | 600,100 |
| Oct 20, 2026 | 19.83 | 20.73 | 17.83 | 18.96 | +0.63 | +3.44% | 948,200 |
| Oct 19, 2026 | 17.26 | 19.66 | 17.19 | 18.33 | -1.28 | -6.53% | 828,300 |
| Oct 16, 2026 | 16.52 | 19.72 | 16.52 | 19.61 | +3.19 | +19.43% | 1,292,500 |
| Oct 15, 2026 | 17.47 | 19.16 | 15.98 | 16.42 | +0.83 | +5.32% | 2,020,000 |
| Oct 14, 2026 | 13.37 | 15.68 | 13.04 | 15.59 | +2.99 | +23.73% | 1,465,400 |
| Oct 13, 2026 | 12.67 | 13.21 | 12.12 | 12.60 | +0.73 | +6.15% | 1,379,800 |
| Oct 12, 2026 | 10.88 | 12.15 | 10.84 | 11.87 | +1.68 | +16.49% | 1,923,400 |
| Oct 9, 2026 | 9.50 | 10.43 | 8.68 | 10.19 | -0.78 | -7.11% | 4,495,700 |
| Oct 8, 2026 | 9.35 | 11.13 | 9.04 | 10.97 | +2.34 | +27.11% | 4,034,700 |
| Oct 7, 2026 | 8.20 | 8.97 | 8.04 | 8.63 | +0.86 | +11.07% | 3,732,400 |
| Oct 6, 2026 | 8.40 | 8.58 | 7.63 | 7.77 | -1.25 | -13.86% | 4,753,600 |
| Oct 5, 2026 | 9.56 | 10.54 | 8.97 | 9.02 | -1.06 | -10.52% | 2,068,500 |
| Oct 2, 2026 | 11.25 | 12.07 | 9.62 | 10.08 | -1.85 | -15.51% | 2,047,700 |
| Oct 1, 2026 | 14.09 | 14.60 | 11.64 | 11.93 | -2.22 | -15.69% | 1,746,600 |
| Sep 30, 2026 | 13.61 | 14.95 | 12.85 | 14.15 | +0.39 | +2.83% | 534,300 |
| Sep 29, 2026 | 14.35 | 14.76 | 12.86 | 13.76 | -1.25 | -8.33% | 1,160,100 |
| Sep 28, 2026 | 14.07 | 15.84 | 13.48 | 15.01 | +1.21 | +8.77% | 552,300 |
| Sep 25, 2026 | 13.63 | 14.10 | 12.78 | 13.80 | -0.02 | -0.14% | 433,400 |
| Sep 24, 2026 | 14.39 | 14.74 | 13.25 | 13.82 | -0.04 | -0.29% | 699,300 |
| Sep 23, 2026 | 12.61 | 13.93 | 12.55 | 13.86 | +1.38 | +11.06% | 493,400 |
| Sep 22, 2026 | 12.44 | 13.13 | 11.66 | 12.48 | +0.36 | +2.97% | 522,800 |
| Sep 21, 2026 | 12.27 | 13.00 | 11.86 | 12.12 | -0.79 | -6.12% | 724,900 |
| Sep 18, 2026 | 14.20 | 14.98 | 12.91 | 12.91 | -2.26 | -14.90% | 643,200 |
| Sep 17, 2026 | 14.30 | 15.69 | 13.80 | 15.17 | -0.39 | -2.51% | 760,200 |
| Sep 16, 2026 | 15.11 | 16.50 | 14.63 | 15.56 | -0.52 | -3.23% | 808,300 |
| Sep 15, 2026 | 15.39 | 16.13 | 14.58 | 16.08 | +0.20 | +1.26% | 607,700 |
| Sep 14, 2026 | 15.63 | 15.93 | 14.52 | 15.88 | +2.44 | +18.15% | 735,700 |
| Sep 11, 2026 | 13.58 | 13.80 | 12.60 | 13.44 | -0.54 | -3.86% | 805,800 |
| Sep 10, 2026 | 13.80 | 14.10 | 12.47 | 13.98 | +1.12 | +8.71% | 1,145,200 |
| Sep 9, 2026 | 12.33 | 12.95 | 11.67 | 12.86 | +0.77 | +6.37% | 497,300 |
| Sep 8, 2026 | 13.04 | 13.05 | 10.75 | 12.09 | -1.54 | -11.30% | 1,482,500 |
| Sep 4, 2026 | 14.77 | 15.07 | 13.38 | 13.63 | -1.59 | -10.45% | 833,900 |
| Sep 3, 2026 | 14.82 | 16.17 | 14.46 | 15.22 | +0.77 | +5.33% | 516,500 |
| Sep 2, 2026 | 14.69 | 15.09 | 14.03 | 14.45 | +0.11 | +0.77% | 420,700 |
| Sep 1, 2026 | 14.22 | 14.93 | 13.83 | 14.34 | +1.06 | +7.98% | 1,019,900 |
| Aug 31, 2026 | 13.43 | 14.23 | 13.09 | 13.28 | -0.43 | -3.14% | 943,300 |
| Aug 28, 2026 | 12.78 | 13.94 | 12.71 | 13.71 | +1.58 | +13.03% | 1,018,400 |
| Aug 27, 2026 | 11.32 | 12.59 | 11.00 | 12.13 | +0.10 | +0.83% | 1,154,200 |
| Aug 26, 2026 | 12.80 | 12.84 | 11.98 | 12.03 | -0.24 | -1.96% | 1,400,300 |
| Aug 25, 2026 | 12.51 | 12.96 | 11.73 | 12.27 | -1.29 | -9.51% | 1,664,000 |
| Aug 24, 2026 | 13.33 | 14.54 | 12.78 | 13.56 | +2.92 | +27.44% | 4,084,500 |
| Aug 21, 2026 | 9.88 | 11.12 | 9.27 | 10.64 | +0.67 | +6.72% | 2,772,400 |
| Aug 20, 2026 | 11.27 | 11.94 | 9.77 | 9.97 | -1.29 | -11.46% | 3,390,900 |
| Aug 19, 2026 | 9.20 | 11.37 | 8.89 | 11.26 | +1.38 | +13.97% | 5,390,500 |
| Aug 18, 2026 | 8.45 | 9.90 | 7.94 | 9.88 | +2.30 | +30.34% | 6,391,800 |
| Aug 17, 2026 | 7.89 | 8.40 | 6.94 | 7.58 | -0.49 | -6.07% | 4,300,400 |
| Aug 14, 2026 | 11.51 | 11.62 | 7.58 | 8.07 | -3.63 | -31.03% | 8,539,000 |
65 days, newest first. Daily bars as drawn on the AAOZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.