MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAOZ — Tradr 2X Short AAOI Daily ETF
Cboe BZXTradr 2X Short AAOI Daily ETF
$11.93
-2.22(-15.69%)
- O
- 14.09
- H
- 14.60
- L
- 11.64
- V
- 1.69M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.93
Period Return-62.2%
Period High$51.05
Period Low$6.94
Avg Daily Volume1.68M
Total Trading Days56
AAOZ — Historical OHLCV Price & Volume Table
Jul 15, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.09 | $14.60 | $11.64 | $11.93 | $-2.22 | -15.69% | 1,688,850 | $12.54 | $11.64 $14.60 |
| Sep 30, 2026 | $13.61 | $14.95 | $12.85 | $14.15 | +$0.39 | +2.83% | 536,029 | $14.11 | $12.85 $14.95 |
| Sep 29, 2026 | $14.35 | $14.76 | $12.86 | $13.76 | $-1.25 | -8.33% | 1,160,086 | $13.55 | $12.86 $14.76 |
| Sep 28, 2026 | $14.07 | $15.84 | $13.48 | $15.01 | +$1.21 | +8.77% | 553,332 | $15.04 | $13.48 $15.84 |
| Sep 25, 2026 | $13.63 | $14.10 | $12.78 | $13.80 | $-0.02 | -0.14% | 434,684 | $13.46 | $12.78 $14.10 |
| Sep 24, 2026 | $14.39 | $14.74 | $13.25 | $13.82 | $-0.04 | -0.29% | 700,021 | $13.87 | $13.25 $14.74 |
| Sep 23, 2026 | $12.61 | $13.93 | $12.55 | $13.86 | +$1.38 | +11.06% | 497,648 | $13.35 | $12.55 $13.93 |
| Sep 22, 2026 | $12.44 | $13.13 | $11.66 | $12.48 | +$0.36 | +2.97% | 523,587 | $12.36 | $11.66 $13.13 |
| Sep 21, 2026 | $12.27 | $13.00 | $11.86 | $12.12 | $-0.79 | -6.12% | 724,895 | $12.29 | $11.86 $13.00 |
| Sep 18, 2026 | $14.20 | $14.98 | $12.91 | $12.91 | $-2.26 | -14.87% | 650,745 | $13.99 | $12.91 $14.98 |
| Sep 17, 2026 | $14.30 | $15.69 | $13.80 | $15.17 | $-0.40 | -2.54% | 768,133 | $14.62 | $13.80 $15.69 |
| Sep 16, 2026 | $15.11 | $16.50 | $14.63 | $15.56 | $-0.52 | -3.23% | 808,315 | $15.25 | $14.63 $16.50 |
| Sep 15, 2026 | $15.39 | $16.13 | $14.58 | $16.08 | +$0.20 | +1.26% | 608,863 | $15.36 | $14.58 $16.13 |
| Sep 14, 2026 | $15.63 | $15.93 | $14.52 | $15.88 | +$2.44 | +18.15% | 740,538 | $15.35 | $14.52 $15.93 |
| Sep 11, 2026 | $13.58 | $13.80 | $12.60 | $13.44 | $-0.54 | -3.86% | 807,870 | $13.23 | $12.60 $13.80 |
| Sep 10, 2026 | $13.80 | $14.10 | $12.47 | $13.98 | +$1.12 | +8.71% | 1,152,607 | $13.48 | $12.47 $14.10 |
| Sep 9, 2026 | $12.33 | $12.95 | $11.67 | $12.86 | +$0.77 | +6.37% | 501,559 | $12.28 | $11.67 $12.95 |
| Sep 8, 2026 | $13.04 | $13.05 | $10.75 | $12.09 | $-1.54 | -11.30% | 1,489,000 | $11.65 | $10.75 $13.05 |
| Sep 4, 2026 | $14.77 | $15.07 | $13.38 | $13.63 | $-1.59 | -10.45% | 837,477 | $14.03 | $13.38 $15.07 |
| Sep 3, 2026 | $14.82 | $16.17 | $14.46 | $15.22 | +$0.77 | +5.33% | 523,242 | $15.13 | $14.46 $16.17 |
| Sep 2, 2026 | $14.69 | $15.09 | $14.03 | $14.45 | +$0.11 | +0.77% | 425,365 | $14.67 | $14.03 $15.09 |
| Sep 1, 2026 | $14.22 | $14.93 | $13.83 | $14.34 | +$1.06 | +7.98% | 1,024,007 | $14.45 | $13.83 $14.93 |
| Aug 31, 2026 | $13.43 | $14.23 | $13.09 | $13.28 | $-0.43 | -3.14% | 945,385 | $13.63 | $13.09 $14.23 |
| Aug 28, 2026 | $12.78 | $13.94 | $12.71 | $13.71 | +$1.58 | +13.03% | 1,023,865 | $13.29 | $12.71 $13.94 |
| Aug 27, 2026 | $11.32 | $12.59 | $11.00 | $12.13 | +$0.10 | +0.83% | 1,154,175 | $11.85 | $11.00 $12.59 |
| Aug 26, 2026 | $12.80 | $12.84 | $11.98 | $12.03 | $-0.24 | -1.96% | 1,400,274 | $12.29 | $11.98 $12.84 |
| Aug 25, 2026 | $12.51 | $12.96 | $11.73 | $12.27 | $-1.29 | -9.51% | 1,671,883 | $12.31 | $11.73 $12.96 |
| Aug 24, 2026 | $13.33 | $14.54 | $12.78 | $13.56 | +$2.92 | +27.44% | 4,084,526 | $13.57 | $12.78 $14.54 |
| Aug 21, 2026 | $9.88 | $11.12 | $9.27 | $10.64 | +$0.67 | +6.72% | 2,772,367 | $10.68 | $9.27 $11.12 |
| Aug 20, 2026 | $11.27 | $11.94 | $9.77 | $9.97 | $-1.29 | -11.46% | 3,390,883 | $10.62 | $9.77 $11.94 |