Skip to main content
FDRX logo

Founder-Led 2X Daily ETF

FDRXNASDAQCorgiEquity

$22.23Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$1.26M
Expense ratio
1.08%
Dividend yield
-
Holdings
4
52-week range
$15.38$26.48
Volume (live)
-
Avg. volume (3M)
8.09K

FDRX ETF Historical Prices: Founder-Led 2X Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FDRX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FDRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FDRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.2322.2322.2322.2322.2312.44K
Oct 15, 202624.0824.0824.0824.0824.089
Oct 14, 202623.8923.8923.8923.8923.8949
Oct 13, 202625.9825.9825.9825.9825.98167
Oct 12, 202626.0926.0926.0926.0926.0928
Oct 9, 202626.3026.4526.3026.4526.4512.26K
Oct 8, 202625.3625.3625.3525.3525.359.21K
Oct 7, 202625.8925.9325.8925.9325.93506
Oct 6, 202626.4826.4826.4826.4826.487
Oct 5, 202625.9725.9725.9725.9725.9710
Oct 2, 202625.3225.3625.3125.3425.3424.12K
Oct 1, 202624.7424.7424.7424.7424.747
Sep 30, 202624.5724.5724.5724.5724.578
Sep 29, 202624.4024.5624.4024.5624.568.01K
Sep 28, 202624.2224.3024.2224.3024.308.32K
Sep 25, 202625.2425.3325.2425.3325.337.23K
Sep 24, 202625.6725.6725.6425.6425.656.22K
Sep 23, 202625.6125.6125.3525.3525.35142.84K
Sep 22, 202625.6425.6425.6425.6425.6420
Sep 21, 202625.0725.5625.0725.5625.5610.03K
Sep 18, 202623.5923.7323.5923.7323.73207
Sep 17, 202624.0324.0324.0024.0024.0013.22K
Sep 16, 202623.2123.2123.2123.2123.2124
Sep 15, 202623.1423.1423.1223.1223.12134
Sep 14, 202623.4623.4623.4623.4623.466
Sep 11, 202623.1923.2223.1923.2223.22135
Sep 10, 202622.7522.7522.7522.7522.758
Sep 9, 202623.5723.5723.5723.5723.577
Sep 8, 202623.6423.6423.6423.6423.646
Sep 4, 202624.0124.0124.0124.0124.016
Sep 3, 202624.4224.4224.4224.4224.427
Sep 2, 202622.6622.6622.6622.6622.668
Sep 1, 202622.5322.5322.5322.5322.5329
Aug 31, 202623.8523.8523.8523.8523.8515
Aug 28, 202623.5723.5723.5723.5723.57121
Aug 27, 202624.3324.3424.3324.3424.34107
Aug 26, 202622.6722.6722.6722.6722.6715
Aug 25, 202622.4722.4722.4722.4722.476
Aug 24, 202622.0522.0522.0522.0522.056
Aug 21, 202622.6422.6422.6422.6422.646
Aug 20, 202621.8221.8221.8221.8221.8216
Aug 19, 202622.4622.4622.3122.3122.312.04K
Aug 18, 202622.3722.4122.2622.2722.272.65K
Aug 17, 202623.2023.2023.1023.1823.18308
Aug 14, 202624.4524.4523.7423.7623.76569
Aug 13, 202623.8124.3723.8124.3724.3712.55K
Aug 12, 202623.2223.3623.2223.2423.2498.71K
Aug 11, 202622.8322.9022.8022.9022.9065.02K
Aug 10, 202623.1023.1022.9722.9722.9794.08K
Aug 7, 202622.3722.6422.3222.6422.65160.18K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Founder-Led 2X Daily ETF Historical Prices

What is OHLC data for FDRX?

OHLC stands for Open, High, Low, Close - the four key price points for FDRX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FDRX?

The adjusted close price for FDRX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FDRX price history go?

FDRX historical price data is available from the ETF's inception on Nov 24, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FDRX data?

FDRX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FDRX?

Trading volume for FDRX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.