Tradr 2X Long IBM Daily ETF (IBX)
BATS: IBX · Real-Time Price · USD
23.31
-2.67 (-10.28%)
At close: Jun 18, 2026, 4:00 PM EDT
23.44
+0.13 (0.56%)
After-hours: Jun 18, 2026, 8:00 PM EDT
IBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.40 | 26.48 | 22.25 | 23.40 | 23.40 | -9.93% | 95,764 |
| Jun 17, 2026 | 26.88 | 27.26 | 25.88 | 25.98 | 25.98 | -6.34% | 430,704 |
| Jun 16, 2026 | 27.46 | 28.87 | 27.30 | 27.74 | 27.74 | 1.50% | 511,027 |
| Jun 15, 2026 | 29.33 | 29.56 | 26.50 | 27.33 | 27.33 | -2.50% | 153,247 |
| Jun 12, 2026 | 29.41 | 29.41 | 27.14 | 28.03 | 28.03 | -1.55% | 325,344 |
| Jun 11, 2026 | 27.48 | 29.47 | 26.90 | 28.47 | 28.47 | 1.17% | 307,749 |
| Jun 10, 2026 | 28.30 | 29.78 | 27.92 | 28.14 | 28.14 | -3.30% | 183,227 |
| Jun 9, 2026 | 29.60 | 30.37 | 27.85 | 29.10 | 29.10 | -2.51% | 41,602 |
| Jun 8, 2026 | 29.85 | 32.00 | 29.66 | 29.85 | 29.85 | -2.67% | 59,335 |
| Jun 5, 2026 | 33.77 | 34.65 | 30.07 | 30.67 | 30.67 | -11.41% | 1,115,075 |
| Jun 4, 2026 | 33.90 | 36.69 | 33.25 | 34.62 | 34.62 | -2.75% | 75,182 |
| Jun 3, 2026 | 40.24 | 40.43 | 34.83 | 35.60 | 35.60 | -14.38% | 134,589 |
| Jun 2, 2026 | 37.59 | 42.33 | 36.95 | 41.58 | 41.58 | 5.51% | 1,726,633 |
| Jun 1, 2026 | 40.49 | 41.19 | 36.59 | 39.41 | 39.41 | 14.70% | 4,196,965 |
| May 29, 2026 | 30.01 | 34.86 | 29.20 | 34.36 | 34.36 | 26.05% | 2,391,904 |
| May 28, 2026 | 26.64 | 28.20 | 25.93 | 27.26 | 27.26 | 6.86% | 827,984 |
| May 27, 2026 | 24.17 | 25.98 | 24.17 | 25.51 | 25.51 | 3.53% | 517,396 |
| May 26, 2026 | 25.40 | 25.40 | 23.62 | 24.64 | 24.64 | -2.26% | 792,708 |
| May 22, 2026 | 27.00 | 27.44 | 25.20 | 25.21 | 25.21 | -1.43% | 1,419,367 |
| May 21, 2026 | 21.99 | 25.58 | 21.30 | 25.58 | 25.58 | 27.62% | 1,230,804 |
| May 20, 2026 | 19.72 | 20.10 | 18.75 | 20.04 | 20.04 | 1.52% | 22,397 |
| May 19, 2026 | 19.62 | 20.50 | 19.57 | 19.74 | 19.74 | 1.02% | 35,237 |
| May 18, 2026 | 19.26 | 19.81 | 18.95 | 19.54 | 19.54 | 1.66% | 12,958 |
| May 15, 2026 | 18.97 | 19.43 | 18.94 | 19.22 | 19.22 | 0.79% | 25,484 |
| May 14, 2026 | 18.40 | 19.50 | 18.40 | 19.07 | 19.07 | 3.98% | 27,870 |
| May 13, 2026 | 19.27 | 19.27 | 17.98 | 18.34 | 18.34 | -5.42% | 45,956 |
| May 12, 2026 | 20.23 | 20.23 | 19.20 | 19.39 | 19.39 | -3.87% | 35,212 |
| May 11, 2026 | 21.09 | 21.09 | 19.80 | 20.17 | 20.17 | -5.66% | 43,818 |
| May 8, 2026 | 21.03 | 21.41 | 20.29 | 21.38 | 21.38 | 1.09% | 64,885 |
| May 7, 2026 | 20.90 | 21.15 | 20.48 | 21.15 | 21.15 | 5.43% | 61,467 |
| May 6, 2026 | 20.50 | 20.55 | 19.86 | 20.06 | 20.06 | -3.37% | 16,953 |
| May 5, 2026 | 21.18 | 21.18 | 20.40 | 20.76 | 20.76 | -0.14% | 17,595 |
| May 4, 2026 | 21.22 | 21.55 | 20.62 | 20.79 | 20.79 | -2.62% | 26,822 |
| May 1, 2026 | 21.33 | 21.80 | 21.11 | 21.35 | 21.35 | 1.23% | 33,418 |
| Apr 30, 2026 | 20.20 | 21.10 | 20.01 | 21.09 | 21.09 | 3.94% | 24,092 |
| Apr 29, 2026 | 20.94 | 21.38 | 20.29 | 20.29 | 20.29 | -5.89% | 24,996 |
| Apr 28, 2026 | 20.55 | 21.56 | 20.55 | 21.56 | 21.56 | 4.31% | 43,209 |
| Apr 27, 2026 | 21.36 | 21.36 | 20.47 | 20.67 | 20.67 | -3.09% | 35,098 |
| Apr 24, 2026 | 21.13 | 21.33 | 20.05 | 21.33 | 21.33 | 0.14% | 52,696 |
| Apr 23, 2026 | 21.50 | 21.55 | 19.10 | 21.30 | 21.30 | -15.34% | 147,939 |
| Apr 22, 2026 | 26.01 | 26.45 | 24.43 | 25.16 | 25.16 | -4.07% | 98,226 |
| Apr 21, 2026 | 25.50 | 26.75 | 25.50 | 26.23 | 26.23 | 2.21% | 10,978 |
| Apr 20, 2026 | 26.34 | 26.75 | 25.53 | 25.66 | 25.66 | -0.38% | 16,328 |
| Apr 17, 2026 | 25.88 | 26.02 | 25.38 | 25.76 | 25.76 | 2.33% | 9,796 |
| Apr 16, 2026 | 24.93 | 25.46 | 24.36 | 25.17 | 25.17 | 4.43% | 9,183 |
| Apr 15, 2026 | 23.95 | 24.26 | 23.56 | 24.10 | 24.10 | 3.81% | 7,986 |
| Apr 14, 2026 | 23.00 | 23.22 | 22.90 | 23.22 | 23.22 | 2.27% | 8,350 |
| Apr 13, 2026 | 21.36 | 22.78 | 21.36 | 22.70 | 22.70 | 6.30% | 7,559 |
| Apr 10, 2026 | 21.95 | 22.15 | 21.36 | 21.36 | 21.36 | -5.48% | 5,560 |
| Apr 9, 2026 | 23.08 | 23.08 | 22.15 | 22.59 | 22.59 | -3.83% | 2,232 |