AAOZ Historical Prices
Tradr 2X Short AAOI Daily ETF · daily open, high, low, close & volume
Trading days
76
Period high
51.05
Period low
6.94
Period change
-33.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 19.78 | 24.80 | 19.07 | 24.41 | +19.48% | 2,210,724 |
| Oct 30, 2026 | 19.20 | 21.85 | 18.42 | 20.43 | +26.97% | 1,038,613 |
| Oct 29, 2026 | 15.50 | 17.12 | 14.82 | 16.09 | +5.79% | 1,959,454 |
| Oct 28, 2026 | 17.15 | 17.61 | 15.20 | 15.21 | -13.68% | 1,121,525 |
| Oct 27, 2026 | 19.72 | 20.84 | 17.47 | 17.62 | -14.03% | 1,434,220 |
| Oct 26, 2026 | 23.57 | 24.22 | 18.90 | 20.50 | -12.53% | 1,268,776 |
| Oct 23, 2026 | 22.84 | 23.76 | 21.00 | 23.43 | +0.90% | 813,274 |
| Oct 22, 2026 | 21.18 | 24.03 | 20.78 | 23.22 | +24.64% | 971,556 |
| Oct 21, 2026 | 16.90 | 19.07 | 16.88 | 18.63 | -1.74% | 600,105 |
| Oct 20, 2026 | 19.83 | 20.73 | 17.83 | 18.96 | +3.44% | 948,150 |
| Oct 19, 2026 | 17.26 | 19.66 | 17.19 | 18.33 | -6.53% | 831,020 |
| Oct 16, 2026 | 16.52 | 19.72 | 16.52 | 19.61 | +19.43% | 1,292,487 |
| Oct 15, 2026 | 17.47 | 19.16 | 15.98 | 16.42 | +5.32% | 2,026,044 |
| Oct 14, 2026 | 13.37 | 15.68 | 13.04 | 15.59 | +23.73% | 1,465,384 |
| Oct 13, 2026 | 12.67 | 13.21 | 12.12 | 12.60 | +6.15% | 1,385,605 |
| Oct 12, 2026 | 10.88 | 12.15 | 10.84 | 11.87 | +16.49% | 1,923,435 |
| Oct 9, 2026 | 9.50 | 10.43 | 8.68 | 10.19 | -7.11% | 4,495,718 |
| Oct 8, 2026 | 9.35 | 11.13 | 9.04 | 10.97 | +27.11% | 4,034,740 |
| Oct 7, 2026 | 8.20 | 8.97 | 8.04 | 8.63 | +11.07% | 3,732,412 |
| Oct 6, 2026 | 8.40 | 8.58 | 7.63 | 7.77 | -13.81% | 4,753,648 |
| Oct 5, 2026 | 9.56 | 10.54 | 8.97 | 9.02 | -10.57% | 2,068,530 |
| Oct 2, 2026 | 11.25 | 12.07 | 9.62 | 10.08 | -15.51% | 2,056,166 |
| Oct 1, 2026 | 14.09 | 14.60 | 11.64 | 11.93 | -15.69% | 1,746,633 |
| Sep 30, 2026 | 13.61 | 14.95 | 12.85 | 14.15 | +2.83% | 536,029 |
| Sep 29, 2026 | 14.35 | 14.76 | 12.86 | 13.76 | -8.33% | 1,160,086 |
| Sep 28, 2026 | 14.07 | 15.84 | 13.48 | 15.01 | +8.77% | 553,332 |
| Sep 25, 2026 | 13.63 | 14.10 | 12.78 | 13.80 | -0.14% | 434,684 |
| Sep 24, 2026 | 14.39 | 14.74 | 13.25 | 13.82 | -0.29% | 700,021 |
| Sep 23, 2026 | 12.61 | 13.93 | 12.55 | 13.86 | +11.06% | 497,648 |
| Sep 22, 2026 | 12.44 | 13.13 | 11.66 | 12.48 | +2.97% | 523,587 |
| Sep 21, 2026 | 12.27 | 13.00 | 11.86 | 12.12 | -6.12% | 724,895 |
| Sep 18, 2026 | 14.20 | 14.97 | 12.91 | 12.91 | -14.87% | 650,745 |
| Sep 17, 2026 | 14.30 | 15.69 | 13.80 | 15.16 | -2.54% | 768,133 |
| Sep 16, 2026 | 15.11 | 16.50 | 14.63 | 15.56 | -3.23% | 808,315 |
| Sep 15, 2026 | 15.39 | 16.13 | 14.58 | 16.08 | +1.26% | 608,863 |
| Sep 14, 2026 | 15.63 | 15.93 | 14.52 | 15.88 | +18.15% | 740,538 |
| Sep 11, 2026 | 13.57 | 13.80 | 12.60 | 13.44 | -3.86% | 807,870 |
| Sep 10, 2026 | 13.80 | 14.10 | 12.47 | 13.98 | +8.71% | 1,158,085 |
| Sep 9, 2026 | 12.33 | 12.95 | 11.67 | 12.86 | +6.37% | 501,559 |
| Sep 8, 2026 | 13.04 | 13.05 | 10.75 | 12.09 | -11.30% | 1,482,529 |
| Sep 4, 2026 | 14.77 | 15.07 | 13.38 | 13.63 | -10.45% | 837,477 |
| Sep 3, 2026 | 14.82 | 16.17 | 14.46 | 15.22 | +5.33% | 523,242 |
| Sep 2, 2026 | 14.69 | 15.09 | 14.03 | 14.45 | +8.81% | 425,365 |
| Aug 31, 2026 | 13.43 | 14.23 | 13.09 | 13.28 | -3.14% | 945,385 |
| Aug 28, 2026 | 12.78 | 13.94 | 12.71 | 13.71 | +13.03% | 1,023,865 |
| Aug 27, 2026 | 11.32 | 12.59 | 11.00 | 12.13 | +0.83% | 1,154,175 |
| Aug 26, 2026 | 12.80 | 12.84 | 11.98 | 12.03 | -1.96% | 1,400,191 |
| Aug 25, 2026 | 12.51 | 12.96 | 11.73 | 12.27 | -9.51% | 1,671,883 |
| Aug 24, 2026 | 13.33 | 14.54 | 12.78 | 13.56 | +27.44% | 4,084,291 |
| Aug 21, 2026 | 9.88 | 11.12 | 9.27 | 10.64 | +6.72% | 2,772,367 |
| Aug 20, 2026 | 11.27 | 11.94 | 9.77 | 9.97 | -11.46% | 3,388,883 |
| Aug 19, 2026 | 9.20 | 11.37 | 8.89 | 11.26 | +13.97% | 5,389,861 |
| Aug 18, 2026 | 8.45 | 9.90 | 7.94 | 9.88 | +30.34% | 6,391,749 |
| Aug 17, 2026 | 7.89 | 8.40 | 6.94 | 7.58 | -6.07% | 4,300,434 |
| Aug 14, 2026 | 11.51 | 11.62 | 7.58 | 8.07 | -31.03% | 8,538,953 |
| Aug 13, 2026 | 10.85 | 11.78 | 9.54 | 11.70 | +11.75% | 2,004,299 |
| Aug 12, 2026 | 9.91 | 11.98 | 9.72 | 10.47 | -6.10% | 2,008,673 |
| Aug 11, 2026 | 11.26 | 12.27 | 10.66 | 11.15 | -2.02% | 2,999,825 |
| Aug 10, 2026 | 10.04 | 12.04 | 8.81 | 11.38 | +4.31% | 7,332,491 |
| Aug 7, 2026 | 9.48 | 12.02 | 8.03 | 10.91 | -19.60% | 7,823,094 |
| Aug 6, 2026 | 13.96 | 14.44 | 11.50 | 13.57 | +7.70% | 5,133,366 |
| Aug 5, 2026 | 12.79 | 12.79 | 10.42 | 12.60 | +4.65% | 2,498,228 |
| Aug 4, 2026 | 13.10 | 14.86 | 10.40 | 12.04 | -38.19% | 3,490,717 |
| Aug 3, 2026 | 32.41 | 33.51 | 19.46 | 19.48 | -34.10% | 548,302 |
| Jul 31, 2026 | 26.45 | 32.00 | 26.17 | 29.56 | -11.07% | 298,224 |
| Jul 30, 2026 | 42.18 | 42.41 | 32.50 | 33.24 | -34.58% | 301,272 |
| Jul 29, 2026 | 40.19 | 51.05 | 39.36 | 50.81 | +26.61% | 231,590 |
| Jul 28, 2026 | 37.80 | 44.77 | 37.75 | 40.13 | +19.19% | 161,285 |
| Jul 27, 2026 | 31.64 | 37.10 | 30.44 | 33.67 | +5.58% | 146,548 |
| Jul 24, 2026 | 28.22 | 31.99 | 27.56 | 31.89 | +20.75% | 111,419 |
| Jul 23, 2026 | 27.94 | 27.95 | 22.70 | 26.41 | -2.90% | 250,365 |
| Jul 22, 2026 | 25.10 | 27.39 | 24.38 | 27.20 | +15.60% | 123,955 |
| Jul 21, 2026 | 31.47 | 31.47 | 23.05 | 23.53 | -31.64% | 180,639 |
| Jul 20, 2026 | 33.88 | 35.09 | 31.61 | 34.42 | -1.85% | 22,065 |
| Jul 17, 2026 | 39.75 | 42.81 | 32.43 | 35.07 | -3.89% | 158,897 |
| Jul 16, 2026 | 33.68 | 37.93 | 32.70 | 36.49 | - | 123,718 |
Daily open, high, low, close and volume for Tradr 2X Short AAOI Daily ETF (AAOZ). Showing 76 trading days. Unadjusted prices.