MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEZ — Tradr 2X Short BE Daily ETF
Cboe BZXTradr 2X Short BE Daily ETF
$4.55
-0.41(-8.27%)
- O
- 4.71
- H
- 4.76
- L
- 4.27
- V
- 5.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.55
Period Return-98%
Period High$306.60
Period Low$4.08
Avg Daily Volume1.31M
Total Trading Days162
BEZ — Historical OHLCV Price & Volume Table
Feb 11, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.71 | $4.76 | $4.27 | $4.55 | $-0.41 | -8.27% | 5,261,845 | $4.51 | $4.27 $4.76 |
| Oct 1, 2026 | $4.73 | $5.14 | $4.63 | $4.96 | $-0.03 | -0.50% | 5,511,809 | $4.95 | $4.63 $5.14 |
| Sep 30, 2026 | $4.36 | $4.99 | $4.27 | $4.99 | +$0.45 | +9.80% | 7,377,720 | $4.75 | $4.27 $4.99 |
| Sep 29, 2026 | $5.34 | $5.42 | $4.08 | $4.54 | $-1.26 | -21.72% | 19,504,147 | $4.46 | $4.08 $5.42 |
| Sep 28, 2026 | $5.16 | $5.91 | $5.02 | $5.80 | +$0.91 | +18.61% | 5,651,878 | $5.58 | $5.02 $5.91 |
| Sep 25, 2026 | $5.74 | $5.97 | $4.75 | $4.89 | $-1.01 | -17.12% | 9,676,579 | $5.05 | $4.75 $5.97 |
| Sep 24, 2026 | $6.23 | $6.50 | $5.79 | $5.90 | +$0.36 | +6.40% | 4,160,610 | $6.11 | $5.79 $6.50 |
| Sep 23, 2026 | $5.45 | $5.70 | $5.27 | $5.55 | +$0.06 | +1.00% | 2,724,280 | $5.51 | $5.27 $5.70 |
| Sep 22, 2026 | $5.55 | $5.80 | $5.18 | $5.49 | $-0.17 | -3.00% | 2,214,569 | $5.45 | $5.18 $5.80 |
| Sep 21, 2026 | $5.71 | $5.98 | $5.23 | $5.66 | $-0.29 | -4.87% | 2,446,761 | $5.63 | $5.23 $5.98 |
| Sep 18, 2026 | $5.26 | $5.99 | $5.22 | $5.95 | +$0.56 | +10.39% | 4,532,957 | $5.68 | $5.22 $5.99 |
| Sep 17, 2026 | $5.32 | $5.60 | $5.08 | $5.39 | $-0.46 | -7.86% | 4,104,007 | $5.38 | $5.08 $5.60 |
| Sep 16, 2026 | $5.92 | $6.25 | $5.61 | $5.85 | $-0.53 | -8.31% | 4,406,081 | $5.87 | $5.61 $6.25 |
| Sep 15, 2026 | $6.29 | $6.47 | $5.85 | $6.38 | $-0.10 | -1.54% | 2,775,820 | $6.20 | $5.85 $6.47 |
| Sep 14, 2026 | $6.51 | $6.81 | $6.30 | $6.48 | +$0.77 | +13.49% | 3,763,841 | $6.52 | $6.30 $6.81 |
| Sep 11, 2026 | $6.01 | $6.17 | $5.64 | $5.71 | $-0.87 | -13.22% | 4,534,381 | $5.83 | $5.64 $6.17 |
| Sep 10, 2026 | $6.51 | $6.66 | $6.01 | $6.58 | +$0.46 | +7.52% | 4,509,464 | $6.38 | $6.01 $6.66 |
| Sep 9, 2026 | $5.91 | $6.12 | $5.64 | $6.12 | +$0.37 | +6.43% | 2,991,144 | $5.89 | $5.64 $6.12 |
| Sep 8, 2026 | $6.29 | $6.47 | $5.41 | $5.75 | $-1.46 | -20.25% | 7,143,495 | $5.79 | $5.41 $6.47 |
| Sep 4, 2026 | $8.24 | $8.33 | $7.15 | $7.21 | $-1.20 | -14.27% | 3,668,581 | $7.45 | $7.15 $8.33 |
| Sep 3, 2026 | $9.93 | $10.53 | $8.13 | $8.41 | $-1.70 | -16.82% | 2,455,327 | $8.77 | $8.13 $10.53 |
| Sep 2, 2026 | $10.81 | $11.30 | $10.05 | $10.11 | $-0.35 | -3.35% | 833,790 | $10.67 | $10.05 $11.30 |
| Sep 1, 2026 | $11.65 | $12.16 | $10.46 | $10.46 | $-0.71 | -6.36% | 915,873 | $11.31 | $10.46 $12.16 |
| Aug 31, 2026 | $10.82 | $11.55 | $10.82 | $11.17 | +$0.43 | +4.00% | 499,400 | $11.33 | $10.82 $11.55 |
| Aug 28, 2026 | $10.35 | $10.90 | $9.69 | $10.74 | +$0.67 | +6.65% | 914,306 | $10.26 | $9.69 $10.90 |
| Aug 27, 2026 | $9.25 | $10.37 | $9.22 | $10.07 | +$0.02 | +0.20% | 597,234 | $9.66 | $9.22 $10.37 |
| Aug 26, 2026 | $10.48 | $10.60 | $9.24 | $10.05 | $-0.07 | -0.69% | 1,368,955 | $9.92 | $9.24 $10.60 |
| Aug 25, 2026 | $10.52 | $11.16 | $10.03 | $10.12 | $-1.57 | -13.43% | 1,475,785 | $10.42 | $10.03 $11.16 |
| Aug 24, 2026 | $13.09 | $13.79 | $10.98 | $11.69 | $-0.23 | -1.93% | 1,307,241 | $11.91 | $10.98 $13.79 |
| Aug 21, 2026 | $11.47 | $12.64 | $11.22 | $11.92 | +$0.12 | +1.02% | 572,899 | $11.97 | $11.22 $12.64 |