Tradr 2X Short Be Daily ETF BEZ
6.69 USD +0.61 (+10.03%)
Regular-session close
7.06 +0.37 +5.53%
After hours · Nov 13, 7:47 PM ET
5.88 Day range 7.18
4.35 52-week range 276.10
- YTD
- -97.06%
- 1 year
- -97.06%
BEZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.18 | 7.18 | 5.88 | 6.69 | +0.61 | +10.03% | 4,303,100 |
| Nov 12, 2026 | 6.49 | 6.55 | 5.74 | 6.08 | +0.39 | +6.85% | 5,566,600 |
| Nov 11, 2026 | 6.51 | 6.58 | 5.01 | 5.69 | -2.00 | -26.01% | 9,092,000 |
| Nov 10, 2026 | 7.69 | 8.01 | 7.02 | 7.69 | +0.62 | +8.77% | 4,641,600 |
| Nov 9, 2026 | 8.31 | 8.46 | 6.43 | 7.07 | -2.19 | -23.65% | 7,240,100 |
| Nov 6, 2026 | 8.07 | 9.80 | 7.73 | 9.26 | -0.69 | -6.93% | 5,286,400 |
| Nov 5, 2026 | 8.39 | 10.82 | 8.38 | 9.95 | +2.44 | +32.49% | 11,380,900 |
| Nov 4, 2026 | 7.18 | 8.11 | 6.67 | 7.51 | +0.87 | +13.10% | 7,613,100 |
| Nov 3, 2026 | 6.95 | 7.13 | 6.12 | 6.64 | -1.47 | -18.13% | 8,012,300 |
| Nov 2, 2026 | 7.37 | 8.22 | 7.08 | 8.11 | +0.51 | +6.71% | 6,858,900 |
| Oct 30, 2026 | 7.54 | 8.12 | 6.90 | 7.60 | +1.13 | +17.47% | 6,063,000 |
| Oct 29, 2026 | 6.60 | 6.65 | 6.10 | 6.47 | +0.30 | +4.86% | 3,993,400 |
| Oct 28, 2026 | 6.31 | 6.80 | 5.96 | 6.17 | -0.59 | -8.73% | 7,814,900 |
| Oct 27, 2026 | 7.07 | 7.31 | 6.34 | 6.76 | -1.15 | -14.54% | 4,933,500 |
| Oct 26, 2026 | 8.87 | 8.98 | 7.27 | 7.91 | -0.96 | -10.82% | 5,289,300 |
| Oct 23, 2026 | 8.19 | 9.16 | 8.04 | 8.87 | +1.63 | +22.51% | 7,955,800 |
| Oct 22, 2026 | 6.74 | 7.60 | 6.62 | 7.24 | +1.10 | +17.92% | 4,752,900 |
| Oct 21, 2026 | 6.44 | 6.76 | 5.99 | 6.14 | -1.04 | -14.48% | 4,362,900 |
| Oct 20, 2026 | 7.33 | 7.77 | 6.82 | 7.18 | +0.20 | +2.87% | 4,755,600 |
| Oct 19, 2026 | 6.54 | 7.09 | 6.46 | 6.98 | -0.30 | -4.12% | 1,784,700 |
| Oct 16, 2026 | 6.73 | 7.41 | 6.63 | 7.28 | +0.83 | +12.87% | 3,995,400 |
| Oct 15, 2026 | 7.14 | 7.58 | 6.29 | 6.45 | +0.14 | +2.22% | 4,243,500 |
| Oct 14, 2026 | 5.61 | 6.46 | 5.54 | 6.31 | +0.99 | +18.61% | 5,411,000 |
| Oct 13, 2026 | 5.81 | 5.95 | 5.31 | 5.32 | -0.06 | -1.12% | 3,444,100 |
| Oct 12, 2026 | 4.96 | 5.52 | 4.95 | 5.38 | +0.62 | +13.03% | 3,716,900 |
| Oct 9, 2026 | 4.89 | 5.11 | 4.76 | 4.76 | -0.28 | -5.56% | 3,234,500 |
| Oct 8, 2026 | 4.70 | 5.29 | 4.62 | 5.04 | +0.56 | +12.50% | 6,009,800 |
| Oct 7, 2026 | 4.67 | 4.67 | 4.32 | 4.48 | +0.13 | +2.99% | 5,785,000 |
| Oct 6, 2026 | 4.35 | 4.65 | 4.18 | 4.35 | -0.29 | -6.25% | 6,218,000 |
| Oct 5, 2026 | 4.57 | 4.77 | 4.48 | 4.64 | +0.09 | +1.98% | 2,471,800 |
| Oct 2, 2026 | 4.71 | 4.76 | 4.27 | 4.55 | -0.41 | -8.27% | 5,361,400 |
| Oct 1, 2026 | 4.73 | 5.14 | 4.63 | 4.96 | -0.03 | -0.60% | 5,511,800 |
| Sep 30, 2026 | 4.36 | 4.99 | 4.27 | 4.99 | +0.45 | +9.91% | 7,377,700 |
| Sep 29, 2026 | 5.34 | 5.42 | 4.08 | 4.54 | -1.26 | -21.72% | 19,504,100 |
| Sep 28, 2026 | 5.16 | 5.91 | 5.02 | 5.80 | +0.91 | +18.61% | 5,644,200 |
| Sep 25, 2026 | 5.74 | 5.97 | 4.75 | 4.89 | -1.01 | -17.12% | 9,676,600 |
| Sep 24, 2026 | 6.23 | 6.50 | 5.79 | 5.90 | +0.35 | +6.31% | 4,157,100 |
| Sep 23, 2026 | 5.45 | 5.70 | 5.27 | 5.55 | +0.06 | +1.09% | 2,721,800 |
| Sep 22, 2026 | 5.55 | 5.80 | 5.18 | 5.49 | -0.17 | -3.00% | 2,214,600 |
| Sep 21, 2026 | 5.71 | 5.98 | 5.23 | 5.66 | -0.29 | -4.87% | 2,446,800 |
| Sep 18, 2026 | 5.26 | 5.99 | 5.22 | 5.95 | +0.56 | +10.39% | 4,533,000 |
| Sep 17, 2026 | 5.32 | 5.60 | 5.08 | 5.39 | -0.46 | -7.86% | 4,104,000 |
| Sep 16, 2026 | 5.92 | 6.25 | 5.61 | 5.85 | -0.53 | -8.31% | 4,406,100 |
| Sep 15, 2026 | 6.29 | 6.47 | 5.85 | 6.38 | -0.10 | -1.54% | 2,775,800 |
| Sep 14, 2026 | 6.51 | 6.81 | 6.30 | 6.48 | +0.77 | +13.49% | 3,755,700 |
| Sep 11, 2026 | 6.01 | 6.17 | 5.64 | 5.71 | -0.87 | -13.22% | 4,534,400 |
| Sep 10, 2026 | 6.51 | 6.66 | 6.01 | 6.58 | +0.46 | +7.52% | 4,509,500 |
| Sep 9, 2026 | 5.91 | 6.12 | 5.64 | 6.12 | +0.37 | +6.43% | 2,991,100 |
| Sep 8, 2026 | 6.29 | 6.47 | 5.41 | 5.75 | -1.46 | -20.25% | 7,143,500 |
| Sep 4, 2026 | 8.24 | 8.33 | 7.15 | 7.21 | -1.20 | -14.27% | 3,668,600 |
| Sep 3, 2026 | 9.93 | 10.53 | 8.13 | 8.41 | -1.70 | -16.82% | 2,455,300 |
| Sep 2, 2026 | 10.81 | 11.30 | 10.05 | 10.11 | -0.35 | -3.35% | 828,800 |
| Sep 1, 2026 | 11.65 | 12.16 | 10.46 | 10.46 | -0.71 | -6.36% | 915,900 |
| Aug 31, 2026 | 10.82 | 11.55 | 10.82 | 11.17 | +0.43 | +4.00% | 497,300 |
| Aug 28, 2026 | 10.35 | 10.90 | 9.69 | 10.74 | +0.67 | +6.65% | 910,200 |
| Aug 27, 2026 | 9.25 | 10.37 | 9.22 | 10.07 | +0.02 | +0.20% | 597,200 |
| Aug 26, 2026 | 10.48 | 10.60 | 9.24 | 10.05 | -0.07 | -0.69% | 1,369,000 |
| Aug 25, 2026 | 10.52 | 11.16 | 10.03 | 10.12 | -1.57 | -13.43% | 1,471,300 |
| Aug 24, 2026 | 13.09 | 13.79 | 10.98 | 11.69 | -0.23 | -1.93% | 1,307,200 |
| Aug 21, 2026 | 11.47 | 12.64 | 11.22 | 11.92 | +0.12 | +1.02% | 570,300 |
| Aug 20, 2026 | 11.82 | 12.39 | 11.39 | 11.80 | +0.36 | +3.15% | 961,000 |
| Aug 19, 2026 | 10.75 | 12.08 | 10.75 | 11.44 | +0.35 | +3.16% | 1,357,900 |
| Aug 18, 2026 | 10.20 | 11.39 | 10.05 | 11.09 | +1.84 | +19.89% | 1,116,000 |
| Aug 17, 2026 | 8.60 | 9.52 | 8.29 | 9.25 | -0.17 | -1.80% | 1,770,000 |
| Aug 14, 2026 | 9.18 | 9.63 | 8.07 | 9.42 | +0.43 | +4.78% | 1,277,400 |
65 days, newest first. Daily bars as drawn on the BEZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.