LRCU Historical Prices
Tradr 2X Long LRCX Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
113.66
Period low
14.62
Period change
+49.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 29.23 | 32.15 | 29.23 | 31.34 | +10.62% | 143,824 |
| Oct 27, 2026 | 28.08 | 28.48 | 26.89 | 28.33 | +3.06% | 150,750 |
| Oct 26, 2026 | 26.21 | 28.40 | 26.00 | 27.49 | +6.47% | 98,831 |
| Oct 23, 2026 | 25.25 | 26.78 | 24.85 | 25.82 | -0.46% | 173,085 |
| Oct 22, 2026 | 27.43 | 29.00 | 25.32 | 25.94 | -23.80% | 495,558 |
| Oct 21, 2026 | 36.80 | 36.80 | 33.50 | 34.04 | -1.75% | 625,616 |
| Oct 20, 2026 | 35.69 | 36.50 | 33.80 | 34.65 | -6.74% | 156,028 |
| Oct 19, 2026 | 38.16 | 38.95 | 37.02 | 37.15 | +6.63% | 101,579 |
| Oct 16, 2026 | 37.22 | 37.70 | 34.73 | 34.84 | -9.93% | 89,793 |
| Oct 15, 2026 | 38.13 | 39.49 | 35.48 | 38.68 | -6.09% | 90,685 |
| Oct 14, 2026 | 42.14 | 43.80 | 40.82 | 41.19 | -9.90% | 69,048 |
| Oct 13, 2026 | 46.07 | 46.29 | 42.70 | 45.72 | -5.16% | 38,578 |
| Oct 12, 2026 | 49.98 | 50.00 | 47.98 | 48.20 | -6.13% | 40,049 |
| Oct 9, 2026 | 53.60 | 53.60 | 50.60 | 51.35 | -1.29% | 19,352 |
| Oct 8, 2026 | 52.08 | 55.40 | 50.65 | 52.02 | -5.25% | 59,822 |
| Oct 7, 2026 | 52.40 | 54.90 | 52.26 | 54.90 | -2.73% | 53,915 |
| Oct 6, 2026 | 60.85 | 60.85 | 55.38 | 56.44 | -6.70% | 149,509 |
| Oct 5, 2026 | 61.00 | 62.20 | 59.25 | 60.49 | -1.48% | 58,820 |
| Oct 2, 2026 | 62.10 | 62.90 | 60.46 | 61.40 | +4.26% | 84,825 |
| Oct 1, 2026 | 55.80 | 59.24 | 55.59 | 58.89 | +7.32% | 91,781 |
| Sep 30, 2026 | 53.63 | 55.50 | 52.70 | 54.88 | +2.99% | 67,922 |
| Sep 29, 2026 | 53.04 | 54.61 | 51.90 | 53.28 | +5.97% | 64,982 |
| Sep 28, 2026 | 49.66 | 50.95 | 47.50 | 50.28 | -0.75% | 51,635 |
| Sep 25, 2026 | 49.43 | 51.15 | 48.63 | 50.66 | +5.70% | 85,761 |
| Sep 24, 2026 | 46.16 | 48.07 | 45.62 | 47.93 | -0.77% | 54,918 |
| Sep 23, 2026 | 48.48 | 48.73 | 45.49 | 48.30 | -2.01% | 72,228 |
| Sep 22, 2026 | 44.74 | 49.29 | 44.63 | 49.29 | +5.68% | 105,488 |
| Sep 21, 2026 | 43.90 | 47.35 | 43.23 | 46.64 | +9.95% | 118,838 |
| Sep 18, 2026 | 38.16 | 42.50 | 38.16 | 42.42 | +14.31% | 168,651 |
| Sep 17, 2026 | 40.50 | 40.50 | 36.65 | 37.11 | +0.08% | 89,500 |
| Sep 16, 2026 | 39.70 | 39.70 | 36.26 | 37.08 | -1.34% | 52,787 |
| Sep 15, 2026 | 38.78 | 38.78 | 36.19 | 37.59 | -2.39% | 65,526 |
| Sep 14, 2026 | 38.46 | 40.51 | 38.43 | 38.51 | -16.37% | 93,386 |
| Sep 11, 2026 | 48.41 | 48.41 | 45.20 | 46.04 | -0.37% | 27,305 |
| Sep 10, 2026 | 48.31 | 48.50 | 45.83 | 46.21 | -10.18% | 56,261 |
| Sep 9, 2026 | 52.56 | 54.00 | 50.89 | 51.45 | -4.08% | 42,395 |
| Sep 8, 2026 | 51.80 | 53.88 | 51.43 | 53.64 | +8.67% | 63,067 |
| Sep 4, 2026 | 47.60 | 50.09 | 46.78 | 49.36 | +10.18% | 72,042 |
| Sep 3, 2026 | 42.15 | 44.80 | 40.56 | 44.80 | +3.15% | 45,754 |
| Sep 2, 2026 | 44.00 | 44.60 | 42.57 | 43.43 | -8.72% | 27,953 |
| Aug 31, 2026 | 48.00 | 48.20 | 46.91 | 47.58 | -0.46% | 25,485 |
| Aug 28, 2026 | 52.33 | 52.78 | 47.64 | 47.80 | -10.22% | 55,894 |
| Aug 27, 2026 | 53.57 | 54.12 | 51.79 | 53.24 | +2.80% | 27,495 |
| Aug 26, 2026 | 51.26 | 52.36 | 50.30 | 51.79 | -0.99% | 27,605 |
| Aug 25, 2026 | 52.80 | 53.05 | 49.92 | 52.31 | +2.85% | 44,702 |
| Aug 24, 2026 | 49.39 | 51.12 | 47.29 | 50.86 | -2.55% | 41,324 |
| Aug 21, 2026 | 53.25 | 53.25 | 49.54 | 52.19 | +2.34% | 64,319 |
| Aug 20, 2026 | 49.57 | 51.60 | 48.84 | 50.99 | +2.06% | 36,208 |
| Aug 19, 2026 | 56.81 | 56.81 | 49.19 | 49.97 | -12.40% | 95,063 |
| Aug 18, 2026 | 61.57 | 61.57 | 53.30 | 57.04 | -9.60% | 81,859 |
| Aug 17, 2026 | 60.95 | 63.36 | 59.77 | 63.10 | +7.68% | 55,299 |
| Aug 14, 2026 | 59.54 | 62.02 | 56.89 | 58.60 | -4.31% | 74,948 |
| Aug 13, 2026 | 57.40 | 63.44 | 56.50 | 61.24 | +7.54% | 70,037 |
| Aug 12, 2026 | 56.73 | 57.88 | 56.00 | 56.95 | +9.95% | 64,626 |
| Aug 11, 2026 | 53.71 | 53.71 | 51.30 | 51.79 | +3.21% | 53,001 |
| Aug 10, 2026 | 55.18 | 55.18 | 50.18 | 50.18 | -4.07% | 50,175 |
| Aug 7, 2026 | 52.39 | 52.88 | 49.66 | 52.31 | +3.67% | 76,546 |
| Aug 6, 2026 | 48.58 | 52.77 | 46.50 | 50.46 | -0.46% | 81,366 |
| Aug 5, 2026 | 53.99 | 56.17 | 50.19 | 50.70 | -6.10% | 69,204 |
| Aug 4, 2026 | 51.18 | 54.78 | 50.74 | 53.99 | +14.85% | 114,506 |
| Aug 3, 2026 | 44.19 | 47.57 | 41.49 | 47.01 | +0.56% | 119,659 |
| Jul 31, 2026 | 54.14 | 54.39 | 46.35 | 46.75 | -2.75% | 138,822 |
| Jul 30, 2026 | 54.01 | 54.01 | 47.04 | 48.07 | +37.34% | 400,407 |
| Jul 29, 2026 | 38.67 | 40.77 | 34.81 | 35.00 | -13.33% | 185,467 |
| Jul 28, 2026 | 42.48 | 42.70 | 37.14 | 40.38 | -15.10% | 143,067 |
| Jul 27, 2026 | 52.66 | 53.00 | 43.13 | 47.57 | -8.89% | 147,110 |
| Jul 24, 2026 | 55.72 | 57.42 | 51.10 | 52.21 | -9.31% | 72,174 |
| Jul 23, 2026 | 55.36 | 59.72 | 55.36 | 57.57 | -0.20% | 66,446 |
| Jul 22, 2026 | 53.66 | 58.40 | 53.66 | 57.69 | -1.57% | 84,792 |
| Jul 21, 2026 | 60.59 | 60.59 | 55.53 | 58.61 | +9.96% | 119,342 |
| Jul 20, 2026 | 58.49 | 59.00 | 52.77 | 53.30 | -3.76% | 80,528 |
| Jul 17, 2026 | 51.70 | 58.58 | 50.36 | 55.38 | -5.22% | 134,009 |
| Jul 16, 2026 | 59.45 | 64.02 | 56.28 | 58.43 | -8.27% | 157,109 |
| Jul 15, 2026 | 72.27 | 72.45 | 57.99 | 63.70 | -6.27% | 189,854 |
| Jul 14, 2026 | 69.33 | 70.50 | 65.50 | 67.96 | +9.23% | 111,649 |
| Jul 13, 2026 | 64.31 | 65.00 | 61.06 | 62.22 | -11.59% | 108,879 |
| Jul 10, 2026 | 66.84 | 71.98 | 65.50 | 70.38 | -1.66% | 124,909 |
| Jul 9, 2026 | 75.19 | 77.89 | 70.00 | 71.57 | +13.10% | 249,755 |
| Jul 8, 2026 | 59.76 | 65.32 | 59.76 | 63.28 | +3.10% | 143,070 |
| Jul 7, 2026 | 61.58 | 68.99 | 56.20 | 61.38 | -13.40% | 218,660 |
| Jul 6, 2026 | 78.63 | 78.63 | 70.49 | 70.88 | -1.03% | 132,883 |
| Jul 2, 2026 | 89.73 | 89.81 | 67.43 | 71.62 | -20.90% | 310,639 |
| Jul 1, 2026 | 96.05 | 108.77 | 84.92 | 90.54 | -18.98% | 316,089 |
| Jun 30, 2026 | 104.04 | 113.66 | 102.50 | 111.75 | +10.85% | 301,054 |
| Jun 29, 2026 | 88.55 | 102.41 | 86.76 | 100.81 | +17.40% | 202,594 |
| Jun 26, 2026 | 94.58 | 94.58 | 84.00 | 85.87 | -11.78% | 102,750 |
| Jun 25, 2026 | 97.74 | 98.85 | 84.08 | 97.34 | +16.57% | 227,677 |
| Jun 24, 2026 | 81.39 | 85.92 | 79.00 | 83.50 | +0.00% | 124,183 |
| Jun 23, 2026 | 100.99 | 100.99 | 80.74 | 83.50 | -18.44% | 192,232 |
| Jun 22, 2026 | 96.90 | 102.79 | 94.53 | 102.38 | +10.24% | 136,862 |
| Jun 18, 2026 | 97.49 | 98.35 | 92.26 | 92.87 | +8.30% | 150,498 |
| Jun 17, 2026 | 90.71 | 96.00 | 85.75 | 85.75 | +2.02% | 153,220 |
| Jun 16, 2026 | 91.75 | 94.89 | 83.19 | 84.05 | -10.12% | 121,452 |
| Jun 15, 2026 | 92.71 | 94.51 | 90.56 | 93.51 | +12.70% | 155,903 |
| Jun 12, 2026 | 79.99 | 86.26 | 78.32 | 82.97 | +1.75% | 159,586 |
| Jun 11, 2026 | 66.72 | 82.24 | 66.72 | 81.54 | +25.43% | 237,095 |
| Jun 10, 2026 | 64.85 | 75.59 | 64.00 | 65.01 | -2.74% | 152,156 |
| Jun 9, 2026 | 70.43 | 76.00 | 58.75 | 66.84 | +1.27% | 192,921 |
| Jun 8, 2026 | 64.00 | 68.33 | 62.58 | 66.00 | +13.31% | 132,296 |
| Jun 5, 2026 | 66.03 | 66.45 | 58.20 | 58.25 | -19.12% | 71,366 |
| Jun 4, 2026 | 68.33 | 74.82 | 67.16 | 72.02 | -4.57% | 66,740 |
| Jun 3, 2026 | 71.09 | 76.71 | 70.73 | 75.47 | +5.72% | 79,987 |
| Jun 2, 2026 | 67.39 | 71.91 | 66.25 | 71.39 | +11.16% | 57,707 |
| Jun 1, 2026 | 62.32 | 65.76 | 60.76 | 64.22 | -0.78% | 48,850 |
| May 29, 2026 | 67.69 | 67.69 | 64.38 | 64.73 | -0.58% | 42,957 |
| May 28, 2026 | 65.49 | 66.66 | 61.18 | 65.11 | -0.44% | 59,575 |
| May 27, 2026 | 70.62 | 70.80 | 63.55 | 65.40 | -2.29% | 63,573 |
| May 26, 2026 | 62.00 | 67.02 | 62.00 | 66.93 | +11.16% | 115,284 |
| May 22, 2026 | 60.03 | 61.86 | 59.33 | 60.21 | +2.07% | 45,623 |
| May 21, 2026 | 54.24 | 59.02 | 54.24 | 58.99 | +6.92% | 63,884 |
| May 20, 2026 | 50.55 | 55.43 | 50.24 | 55.17 | +14.41% | 96,587 |
| May 19, 2026 | 47.26 | 49.67 | 45.00 | 48.22 | -4.08% | 56,568 |
| May 18, 2026 | 55.73 | 55.97 | 48.65 | 50.27 | -4.74% | 63,394 |
| May 15, 2026 | 54.29 | 54.29 | 50.81 | 52.77 | -9.75% | 74,956 |
| May 14, 2026 | 57.45 | 59.29 | 56.83 | 58.47 | +2.67% | 40,804 |
| May 13, 2026 | 57.00 | 58.08 | 53.78 | 56.95 | +4.88% | 69,540 |
| May 12, 2026 | 53.82 | 54.86 | 50.16 | 54.30 | -4.69% | 84,797 |
| May 11, 2026 | 55.11 | 58.40 | 55.11 | 56.97 | +0.76% | 70,464 |
| May 8, 2026 | 57.51 | 57.51 | 54.34 | 56.54 | +5.19% | 97,433 |
| May 7, 2026 | 56.96 | 57.68 | 52.38 | 53.75 | -6.65% | 105,299 |
| May 6, 2026 | 51.51 | 57.89 | 51.51 | 57.58 | +14.75% | 201,401 |
| May 5, 2026 | 47.00 | 51.39 | 47.00 | 50.18 | +13.97% | 153,567 |
| May 4, 2026 | 43.78 | 45.58 | 43.00 | 44.03 | +0.94% | 64,682 |
| May 1, 2026 | 43.09 | 44.60 | 41.77 | 43.62 | -0.23% | 63,584 |
| Apr 30, 2026 | 41.54 | 44.22 | 41.25 | 43.72 | +6.30% | 144,443 |
| Apr 29, 2026 | 41.44 | 41.68 | 38.60 | 41.13 | -1.91% | 60,575 |
| Apr 28, 2026 | 41.62 | 42.56 | 39.00 | 41.93 | -5.92% | 90,900 |
| Apr 27, 2026 | 48.08 | 48.08 | 43.57 | 44.57 | -6.31% | 117,016 |
| Apr 24, 2026 | 47.16 | 50.20 | 47.16 | 47.57 | +7.50% | 175,708 |
| Apr 23, 2026 | 46.97 | 49.32 | 42.79 | 44.25 | -5.81% | 205,865 |
| Apr 22, 2026 | 46.13 | 47.12 | 44.44 | 46.98 | +6.07% | 274,812 |
| Apr 21, 2026 | 46.85 | 47.15 | 43.86 | 44.29 | -3.79% | 79,961 |
| Apr 20, 2026 | 47.92 | 47.92 | 45.97 | 46.03 | -3.51% | 73,429 |
| Apr 17, 2026 | 48.46 | 48.46 | 45.97 | 47.71 | +4.56% | 97,325 |
| Apr 16, 2026 | 46.28 | 47.29 | 44.91 | 45.63 | -2.83% | 82,540 |
| Apr 15, 2026 | 48.00 | 48.00 | 43.53 | 46.96 | -5.72% | 149,602 |
| Apr 14, 2026 | 49.67 | 50.04 | 47.00 | 49.81 | +3.99% | 98,133 |
| Apr 13, 2026 | 46.17 | 47.90 | 45.53 | 47.90 | +2.46% | 108,198 |
| Apr 10, 2026 | 46.78 | 48.11 | 45.15 | 46.75 | +4.05% | 123,708 |
| Apr 9, 2026 | 41.12 | 44.93 | 41.12 | 44.93 | +10.31% | 128,471 |
| Apr 8, 2026 | 39.33 | 41.52 | 39.33 | 40.73 | +19.37% | 175,321 |
| Apr 7, 2026 | 32.16 | 34.12 | 31.77 | 34.12 | +3.58% | 53,465 |
| Apr 6, 2026 | 32.76 | 33.23 | 31.89 | 32.94 | +1.51% | 52,776 |
| Apr 2, 2026 | 29.90 | 33.40 | 29.48 | 32.45 | -3.11% | 55,392 |
| Apr 1, 2026 | 32.01 | 34.47 | 31.74 | 33.49 | +7.79% | 84,832 |
| Mar 31, 2026 | 29.25 | 31.12 | 28.53 | 31.07 | +13.60% | 66,421 |
| Mar 30, 2026 | 32.00 | 32.00 | 26.95 | 27.35 | -10.94% | 87,372 |
| Mar 27, 2026 | 29.89 | 32.19 | 29.89 | 30.71 | +0.07% | 99,051 |
| Mar 26, 2026 | 34.54 | 34.60 | 30.68 | 30.69 | -18.62% | 126,004 |
| Mar 25, 2026 | 38.87 | 38.91 | 35.79 | 37.71 | -4.89% | 115,781 |
| Mar 24, 2026 | 36.37 | 40.37 | 36.37 | 39.65 | +4.87% | 157,585 |
| Mar 23, 2026 | 36.79 | 39.71 | 36.79 | 37.81 | +3.96% | 134,261 |
| Mar 20, 2026 | 38.32 | 38.82 | 34.21 | 36.37 | -4.67% | 127,115 |
| Mar 19, 2026 | 33.09 | 38.31 | 31.55 | 38.15 | +8.23% | 119,467 |
| Mar 18, 2026 | 35.65 | 37.62 | 34.81 | 35.25 | -1.37% | 77,730 |
| Mar 17, 2026 | 33.64 | 35.80 | 33.45 | 35.74 | +6.02% | 92,221 |
| Mar 16, 2026 | 33.65 | 34.14 | 32.77 | 33.71 | +6.88% | 41,178 |
| Mar 13, 2026 | 31.68 | 33.12 | 31.34 | 31.54 | +2.50% | 50,362 |
| Mar 12, 2026 | 32.34 | 32.41 | 30.32 | 30.77 | -8.26% | 51,196 |
| Mar 11, 2026 | 32.49 | 34.34 | 32.36 | 33.54 | +3.04% | 41,355 |
| Mar 10, 2026 | 31.40 | 34.04 | 31.40 | 32.55 | +3.71% | 107,896 |
| Mar 9, 2026 | 26.73 | 31.39 | 26.61 | 31.39 | +11.96% | 144,714 |
| Mar 6, 2026 | 30.34 | 31.44 | 27.77 | 28.03 | -14.19% | 167,346 |
| Mar 5, 2026 | 34.40 | 34.80 | 30.66 | 32.67 | -7.70% | 122,701 |
| Mar 4, 2026 | 35.58 | 35.91 | 34.15 | 35.40 | +7.25% | 77,423 |
| Mar 3, 2026 | 35.98 | 36.00 | 33.00 | 33.00 | -13.29% | 172,348 |
| Mar 2, 2026 | 37.10 | 38.95 | 36.85 | 38.06 | -2.28% | 98,207 |
| Feb 27, 2026 | 38.96 | 41.00 | 38.83 | 38.95 | -4.80% | 123,997 |
| Feb 26, 2026 | 43.84 | 43.84 | 37.93 | 40.92 | -8.29% | 172,057 |
| Feb 25, 2026 | 44.51 | 46.82 | 44.24 | 44.61 | +6.66% | 134,747 |
| Feb 24, 2026 | 42.48 | 43.83 | 41.34 | 41.83 | -0.81% | 69,326 |
| Feb 23, 2026 | 42.78 | 44.01 | 40.64 | 42.17 | -1.95% | 86,176 |
| Feb 20, 2026 | 40.29 | 43.23 | 40.29 | 43.01 | +6.42% | 82,404 |
| Feb 19, 2026 | 39.66 | 40.50 | 38.58 | 40.41 | -2.27% | 72,273 |
| Feb 18, 2026 | 40.20 | 43.08 | 39.50 | 41.35 | +3.38% | 127,629 |
| Feb 17, 2026 | 38.48 | 40.58 | 37.87 | 40.00 | -0.02% | 103,110 |
| Feb 13, 2026 | 40.23 | 42.01 | 39.62 | 40.01 | +4.09% | 100,833 |
| Feb 12, 2026 | 40.82 | 40.82 | 38.25 | 38.43 | -3.66% | 131,961 |
| Feb 11, 2026 | 39.66 | 41.42 | 38.42 | 39.89 | +8.06% | 133,713 |
| Feb 10, 2026 | 38.23 | 38.23 | 35.60 | 36.92 | -2.65% | 66,414 |
| Feb 9, 2026 | 37.97 | 38.54 | 36.17 | 37.92 | -1.77% | 73,002 |
| Feb 6, 2026 | 35.59 | 38.92 | 35.07 | 38.61 | +16.32% | 104,940 |
| Feb 5, 2026 | 31.83 | 33.82 | 30.90 | 33.19 | +4.39% | 83,985 |
| Feb 4, 2026 | 39.30 | 39.30 | 30.55 | 31.79 | -18.42% | 121,956 |
| Feb 3, 2026 | 43.71 | 43.71 | 37.67 | 38.97 | -6.53% | 130,107 |
| Feb 2, 2026 | 40.00 | 43.32 | 39.97 | 41.69 | +4.27% | 113,997 |
| Jan 30, 2026 | 43.86 | 46.86 | 39.70 | 39.99 | -12.41% | 146,475 |
| Jan 29, 2026 | 44.85 | 46.61 | 41.56 | 45.65 | +7.42% | 331,284 |
| Jan 28, 2026 | 43.23 | 43.64 | 41.67 | 42.50 | +0.67% | 366,459 |
| Jan 27, 2026 | 39.33 | 42.38 | 39.13 | 42.22 | +14.10% | 153,567 |
| Jan 26, 2026 | 35.65 | 37.49 | 35.01 | 37.00 | +4.86% | 98,181 |
| Jan 23, 2026 | 35.04 | 37.11 | 34.33 | 35.29 | -3.32% | 106,374 |
| Jan 22, 2026 | 41.67 | 41.67 | 36.17 | 36.50 | -6.02% | 125,220 |
| Jan 21, 2026 | 37.65 | 40.41 | 37.10 | 38.84 | +4.84% | 139,104 |
| Jan 20, 2026 | 35.52 | 37.98 | 35.52 | 37.05 | -0.69% | 83,811 |
| Jan 16, 2026 | 37.00 | 37.97 | 36.00 | 37.30 | +4.95% | 100,977 |
| Jan 15, 2026 | 39.22 | 39.26 | 35.33 | 35.54 | +8.90% | 168,828 |
| Jan 14, 2026 | 33.67 | 33.70 | 31.98 | 32.64 | -4.68% | 100,473 |
| Jan 13, 2026 | 36.45 | 36.46 | 34.24 | 34.24 | -7.10% | 101,547 |
| Jan 12, 2026 | 35.15 | 37.05 | 35.15 | 36.86 | +2.32% | 62,976 |
| Jan 9, 2026 | 31.92 | 36.17 | 31.12 | 36.02 | +18.03% | 137,613 |
| Jan 8, 2026 | 30.87 | 31.02 | 29.30 | 30.52 | -2.14% | 63,840 |
| Jan 7, 2026 | 31.22 | 31.67 | 30.39 | 31.19 | -4.18% | 54,651 |
| Jan 6, 2026 | 30.00 | 33.37 | 30.00 | 32.55 | +13.05% | 96,390 |
| Jan 5, 2026 | 27.71 | 29.83 | 27.71 | 28.79 | +10.35% | 92,073 |
| Jan 2, 2026 | 24.93 | 26.29 | 24.65 | 26.09 | +15.78% | 61,671 |
| Dec 31, 2025 | 23.38 | 23.38 | 22.53 | 22.53 | -2.73% | 13,158 |
| Dec 30, 2025 | 24.08 | 24.08 | 23.16 | 23.17 | -2.36% | 27,540 |
| Dec 29, 2025 | 24.02 | 24.47 | 23.48 | 23.73 | -2.69% | 37,131 |
| Dec 26, 2025 | 24.61 | 24.73 | 24.37 | 24.38 | +0.84% | 25,350 |
| Dec 24, 2025 | 23.82 | 24.18 | 23.76 | 24.18 | +2.52% | 14,097 |
| Dec 23, 2025 | 23.87 | 23.87 | 23.59 | 23.59 | +0.30% | 21,747 |
| Dec 22, 2025 | 23.81 | 23.81 | 22.82 | 23.51 | +2.77% | 105,621 |
| Dec 19, 2025 | 21.56 | 23.15 | 21.56 | 22.88 | +9.13% | 51,630 |
| Dec 18, 2025 | 19.88 | 21.58 | 19.88 | 20.97 | +13.07% | 68,706 |
| Dec 17, 2025 | 20.25 | 20.25 | 18.37 | 18.54 | -10.98% | 49,611 |
| Dec 16, 2025 | 20.84 | 20.84 | 20.18 | 20.83 | -0.53% | 14,229 |
| Dec 15, 2025 | 20.95 | 21.58 | 20.81 | 20.94 | +4.77% | 37,029 |
| Dec 12, 2025 | 21.21 | 21.21 | 19.95 | 19.99 | -9.92% | 24,330 |
| Dec 11, 2025 | 21.02 | 22.33 | 20.22 | 22.19 | +0.23% | 39,087 |
| Dec 10, 2025 | 21.36 | 22.27 | 20.70 | 22.14 | +2.77% | 33,042 |
| Dec 9, 2025 | 20.58 | 21.54 | 20.58 | 21.54 | +4.31% | 11,553 |
| Dec 8, 2025 | 20.56 | 20.96 | 20.45 | 20.65 | +4.85% | 24,447 |
| Dec 5, 2025 | 19.95 | 20.21 | 19.62 | 19.69 | +2.41% | 24,687 |
| Dec 4, 2025 | 19.46 | 19.46 | 19.02 | 19.23 | -3.69% | 27,348 |
| Dec 3, 2025 | 19.27 | 19.97 | 18.40 | 19.97 | +2.24% | 121,923 |
| Dec 2, 2025 | 19.11 | 19.66 | 19.10 | 19.53 | +4.41% | 30,243 |
| Dec 1, 2025 | 18.92 | 19.18 | 18.70 | 18.70 | -1.07% | 10,689 |
| Nov 28, 2025 | 18.93 | 18.93 | 18.61 | 18.91 | +0.20% | 18,822 |
| Nov 26, 2025 | 18.43 | 19.23 | 18.24 | 18.87 | +4.23% | 30,201 |
| Nov 25, 2025 | 17.08 | 18.24 | 16.97 | 18.10 | +1.35% | 22,800 |
| Nov 24, 2025 | 16.56 | 18.09 | 16.56 | 17.86 | +11.87% | 22,899 |
| Nov 21, 2025 | 15.39 | 16.28 | 14.62 | 15.97 | +4.54% | 37,506 |
| Nov 20, 2025 | 18.48 | 18.68 | 15.03 | 15.27 | -12.77% | 39,771 |
| Nov 19, 2025 | 16.92 | 17.77 | 16.73 | 17.51 | +7.57% | 58,785 |
| Nov 18, 2025 | 16.70 | 16.74 | 16.14 | 16.28 | -5.62% | 44,883 |
| Nov 17, 2025 | 17.69 | 18.66 | 16.94 | 17.25 | -0.77% | 43,035 |
| Nov 14, 2025 | 17.09 | 18.47 | 17.09 | 17.38 | -6.89% | 44,691 |
| Nov 13, 2025 | 19.72 | 20.08 | 18.27 | 18.67 | -10.05% | 86,535 |
| Nov 12, 2025 | 20.96 | 20.96 | 20.05 | 20.75 | +2.96% | 67,713 |
| Nov 11, 2025 | 21.43 | 21.43 | 19.84 | 20.16 | -8.92% | 66,291 |
| Nov 10, 2025 | 21.73 | 22.25 | 21.47 | 22.13 | +9.11% | 33,063 |
| Nov 7, 2025 | 20.24 | 20.28 | 18.75 | 20.28 | -3.53% | 84,453 |
| Nov 6, 2025 | 21.50 | 21.80 | 20.60 | 21.02 | -3.82% | 58,878 |
| Nov 5, 2025 | 19.78 | 22.29 | 19.78 | 21.86 | +12.39% | 108,984 |
| Nov 4, 2025 | 19.52 | 20.69 | 19.42 | 19.45 | -7.29% | 43,278 |
| Nov 3, 2025 | 20.53 | 21.15 | 20.53 | 20.98 | +4.81% | 122,511 |
| Oct 31, 2025 | 21.64 | 21.64 | 19.82 | 20.02 | -4.80% | 38,031 |
| Oct 30, 2025 | 21.33 | 21.75 | 20.81 | 21.03 | +0.27% | 81,504 |
| Oct 29, 2025 | 20.23 | 21.38 | 20.23 | 20.97 | +7.34% | 80,421 |
Daily open, high, low, close and volume for Tradr 2X Long LRCX Daily ETF (LRCU). Showing 250 trading days. Unadjusted prices.