Tradr 2X Long IBM Daily ETF (IBX)
BATS: IBX · Real-Time Price · USD
15.41
-0.77 (-4.76%)
Sep 28, 2026, 10:47 AM EDT - Market open
IBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 16.39 | 16.68 | 16.15 | 16.18 | 16.18 | -1.52% | 426,418 |
| Sep 24, 2026 | 17.14 | 17.18 | 16.28 | 16.43 | 16.43 | -5.03% | 33,877 |
| Sep 23, 2026 | 17.24 | 18.00 | 17.24 | 17.30 | 17.30 | 1.41% | 41,543 |
| Sep 22, 2026 | 17.17 | 17.70 | 16.90 | 17.06 | 17.06 | -0.52% | 23,716 |
| Sep 21, 2026 | 16.97 | 17.57 | 16.66 | 17.15 | 17.15 | 1.90% | 777,126 |
| Sep 18, 2026 | 18.21 | 18.21 | 16.83 | 16.83 | 16.83 | -6.97% | 47,139 |
| Sep 17, 2026 | 18.44 | 18.88 | 18.06 | 18.09 | 18.09 | 0.28% | 34,019 |
| Sep 16, 2026 | 19.65 | 20.52 | 17.76 | 18.04 | 18.04 | -8.84% | 26,694 |
| Sep 15, 2026 | 19.37 | 20.34 | 19.37 | 19.79 | 19.79 | -0.70% | 191,319 |
| Sep 14, 2026 | 19.25 | 20.20 | 19.19 | 19.93 | 19.93 | 4.95% | 19,230 |
| Sep 11, 2026 | 17.87 | 19.04 | 17.77 | 18.99 | 18.99 | 7.59% | 238,097 |
| Sep 10, 2026 | 18.37 | 18.88 | 17.30 | 17.65 | 17.65 | -4.95% | 311,498 |
| Sep 9, 2026 | 17.41 | 18.76 | 17.13 | 18.57 | 18.57 | 6.85% | 328,696 |
| Sep 8, 2026 | 17.49 | 17.53 | 17.10 | 17.38 | 17.38 | -2.41% | 418,303 |
| Sep 4, 2026 | 17.64 | 18.00 | 17.35 | 17.81 | 17.81 | 0.14% | 160,200 |
| Sep 3, 2026 | 17.62 | 18.31 | 17.53 | 17.79 | 17.79 | 2.63% | 274,639 |
| Sep 2, 2026 | 17.27 | 17.52 | 16.95 | 17.33 | 17.33 | 0.29% | 138,824 |
| Sep 1, 2026 | 17.14 | 17.52 | 17.10 | 17.28 | 17.28 | -2.04% | 141,648 |
| Aug 31, 2026 | 17.55 | 18.00 | 17.46 | 17.64 | 17.64 | -1.89% | 85,622 |
| Aug 28, 2026 | 18.52 | 18.52 | 17.90 | 17.98 | 17.98 | -2.60% | 249,122 |
| Aug 27, 2026 | 17.54 | 18.76 | 17.44 | 18.46 | 18.46 | 7.83% | 299,618 |
| Aug 26, 2026 | 17.25 | 17.78 | 17.01 | 17.12 | 17.12 | -3.93% | 121,807 |
| Aug 25, 2026 | 17.17 | 17.83 | 17.13 | 17.82 | 17.82 | 2.80% | 324,765 |
| Aug 24, 2026 | 18.00 | 18.00 | 17.24 | 17.34 | 17.34 | -4.04% | 184,441 |
| Aug 21, 2026 | 17.72 | 18.50 | 17.71 | 18.07 | 18.07 | 1.72% | 262,138 |
| Aug 20, 2026 | 18.08 | 18.34 | 17.70 | 17.76 | 17.76 | -2.95% | 214,459 |
| Aug 19, 2026 | 17.63 | 18.52 | 17.36 | 18.30 | 18.30 | 3.80% | 359,191 |
| Aug 18, 2026 | 17.08 | 17.87 | 17.08 | 17.63 | 17.63 | 3.40% | 406,780 |
| Aug 17, 2026 | 17.62 | 17.75 | 16.85 | 17.05 | 17.05 | -4.75% | 353,526 |
| Aug 14, 2026 | 18.58 | 18.58 | 17.83 | 17.90 | 17.90 | -2.24% | 273,303 |
| Aug 13, 2026 | 18.56 | 18.75 | 17.82 | 18.31 | 18.31 | 0.83% | 357,981 |
| Aug 12, 2026 | 18.40 | 18.40 | 17.52 | 18.16 | 18.16 | -2.37% | 450,841 |
| Aug 11, 2026 | 18.16 | 19.09 | 18.16 | 18.60 | 18.60 | 1.97% | 470,685 |
| Aug 10, 2026 | 18.01 | 18.92 | 17.91 | 18.24 | 18.24 | 0.77% | 286,506 |
| Aug 7, 2026 | 18.02 | 18.16 | 17.45 | 18.10 | 18.10 | 2.96% | 255,780 |
| Aug 6, 2026 | 17.09 | 17.72 | 16.82 | 17.58 | 17.58 | -2.17% | 275,484 |
| Aug 5, 2026 | 18.02 | 18.41 | 17.60 | 17.97 | 17.97 | 0.84% | 557,581 |
| Aug 4, 2026 | 16.30 | 17.88 | 16.15 | 17.82 | 17.82 | 7.80% | 632,707 |
| Aug 3, 2026 | 16.88 | 16.89 | 16.36 | 16.53 | 16.53 | 2.04% | 719,459 |
| Jul 31, 2026 | 15.74 | 16.35 | 15.17 | 16.20 | 16.20 | 1.95% | 520,433 |
| Jul 30, 2026 | 16.14 | 16.39 | 15.70 | 15.89 | 15.89 | -4.51% | 886,734 |
| Jul 29, 2026 | 16.62 | 17.28 | 16.25 | 16.64 | 16.64 | -0.66% | 803,234 |
| Jul 28, 2026 | 15.64 | 16.97 | 15.03 | 16.75 | 16.75 | 10.56% | 1,439,052 |
| Jul 27, 2026 | 15.32 | 15.66 | 15.07 | 15.15 | 15.15 | 1.41% | 694,550 |
| Jul 24, 2026 | 14.18 | 15.18 | 13.97 | 14.94 | 14.94 | 7.33% | 1,180,297 |
| Jul 23, 2026 | 13.38 | 14.02 | 12.91 | 13.92 | 13.92 | 0.87% | 1,915,776 |
| Jul 22, 2026 | 14.12 | 14.66 | 13.67 | 13.80 | 13.80 | -4.70% | 2,215,451 |
| Jul 21, 2026 | 14.53 | 15.08 | 14.27 | 14.48 | 14.48 | -2.10% | 1,478,653 |
| Jul 20, 2026 | 14.39 | 15.25 | 14.24 | 14.79 | 14.79 | 0.07% | 965,039 |
| Jul 17, 2026 | 15.03 | 15.40 | 14.41 | 14.78 | 14.78 | -6.04% | 1,472,902 |