Tradr 2X Long JOBY Daily ETF (JOBX)
BATS: JOBX · Real-Time Price · USD
17.69
-1.79 (-9.19%)
At close: Mar 27, 2026, 4:00 PM EDT
17.95
+0.26 (1.47%)
Pre-market: Mar 30, 2026, 4:31 AM EDT
JOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.80 | 18.89 | 17.20 | 17.69 | 17.69 | -9.19% | 55,411 |
| Mar 26, 2026 | 21.41 | 21.41 | 19.21 | 19.48 | 19.48 | -10.68% | 67,335 |
| Mar 25, 2026 | 23.32 | 23.94 | 21.73 | 21.81 | 21.81 | -1.36% | 27,561 |
| Mar 24, 2026 | 22.45 | 23.36 | 21.52 | 22.11 | 22.11 | -6.13% | 58,926 |
| Mar 23, 2026 | 23.63 | 24.66 | 23.16 | 23.56 | 23.56 | 0.32% | 39,730 |
| Mar 20, 2026 | 25.52 | 25.64 | 22.90 | 23.48 | 23.48 | -8.99% | 62,464 |
| Mar 19, 2026 | 23.49 | 26.74 | 23.44 | 25.80 | 25.80 | 3.24% | 39,285 |
| Mar 18, 2026 | 26.48 | 27.07 | 24.90 | 24.99 | 24.99 | -7.18% | 39,246 |
| Mar 17, 2026 | 26.61 | 27.51 | 25.71 | 26.92 | 26.92 | 1.26% | 45,702 |
| Mar 16, 2026 | 26.91 | 27.50 | 24.70 | 26.59 | 26.59 | 2.35% | 43,786 |
| Mar 13, 2026 | 26.94 | 28.09 | 25.00 | 25.98 | 25.98 | -0.69% | 45,137 |
| Mar 12, 2026 | 27.44 | 29.19 | 26.05 | 26.16 | 26.16 | -8.79% | 66,187 |
| Mar 11, 2026 | 27.50 | 29.00 | 26.60 | 28.68 | 28.68 | 5.29% | 17,472 |
| Mar 10, 2026 | 30.85 | 30.85 | 26.75 | 27.24 | 27.24 | -1.94% | 14,733 |
| Mar 9, 2026 | 24.03 | 27.90 | 23.13 | 27.78 | 27.78 | 9.20% | 101,430 |
| Mar 6, 2026 | 24.12 | 26.31 | 24.12 | 25.44 | 25.44 | -1.05% | 31,144 |
| Mar 5, 2026 | 26.88 | 28.14 | 24.15 | 25.71 | 25.71 | -5.62% | 57,155 |
| Mar 4, 2026 | 27.33 | 28.28 | 26.67 | 27.24 | 27.24 | 2.37% | 40,586 |
| Mar 3, 2026 | 27.21 | 28.14 | 25.35 | 26.61 | 26.61 | -8.93% | 66,342 |
| Mar 2, 2026 | 25.23 | 30.30 | 24.45 | 29.22 | 29.22 | 3.07% | 94,898 |
| Feb 27, 2026 | 27.63 | 28.65 | 26.88 | 28.35 | 28.35 | -3.37% | 103,530 |
| Feb 26, 2026 | 30.96 | 33.18 | 27.57 | 29.34 | 29.34 | 8.19% | 229,472 |
| Feb 25, 2026 | 29.31 | 29.31 | 26.76 | 27.12 | 27.12 | 2.61% | 153,858 |
| Feb 24, 2026 | 24.63 | 27.00 | 24.30 | 26.43 | 26.43 | 3.16% | 29,749 |
| Feb 23, 2026 | 26.34 | 26.43 | 24.30 | 25.62 | 25.62 | -7.48% | 57,367 |
| Feb 20, 2026 | 29.73 | 29.85 | 26.94 | 27.69 | 27.69 | -6.67% | 50,910 |
| Feb 19, 2026 | 27.00 | 29.76 | 27.00 | 29.67 | 29.67 | 2.91% | 41,610 |
| Feb 18, 2026 | 28.14 | 30.39 | 27.00 | 28.83 | 28.83 | -2.14% | 55,938 |
| Feb 17, 2026 | 27.57 | 29.46 | 26.22 | 29.46 | 29.46 | 6.16% | 50,210 |
| Feb 13, 2026 | 27.48 | 29.31 | 26.46 | 27.75 | 27.75 | 0.11% | 50,638 |
| Feb 12, 2026 | 29.31 | 29.43 | 26.10 | 27.72 | 27.72 | -4.25% | 41,908 |
| Feb 11, 2026 | 30.45 | 30.45 | 26.34 | 28.95 | 28.95 | -2.62% | 57,482 |
| Feb 10, 2026 | 32.55 | 32.76 | 29.40 | 29.73 | 29.73 | -8.66% | 65,064 |
| Feb 9, 2026 | 31.47 | 32.70 | 30.03 | 32.55 | 32.55 | 3.24% | 67,875 |
| Feb 6, 2026 | 27.84 | 31.92 | 27.30 | 31.53 | 31.53 | 22.21% | 132,584 |
| Feb 5, 2026 | 29.16 | 29.76 | 24.75 | 25.80 | 25.80 | -17.86% | 146,267 |
| Feb 4, 2026 | 33.24 | 33.24 | 27.66 | 31.41 | 31.41 | -6.60% | 133,009 |
| Feb 3, 2026 | 34.77 | 34.80 | 30.00 | 33.63 | 33.63 | 3.32% | 117,343 |
| Feb 2, 2026 | 33.20 | 33.36 | 31.47 | 32.55 | 32.55 | -0.28% | 101,230 |
| Jan 30, 2026 | 38.31 | 38.31 | 32.07 | 32.64 | 32.64 | -10.23% | 200,526 |
| Jan 29, 2026 | 38.07 | 38.17 | 33.57 | 36.36 | 36.36 | -33.52% | 736,898 |
| Jan 28, 2026 | 57.21 | 57.21 | 53.10 | 54.69 | 54.69 | -1.88% | 111,375 |
| Jan 27, 2026 | 55.95 | 56.42 | 53.10 | 55.74 | 55.74 | 3.39% | 45,285 |
| Jan 26, 2026 | 59.46 | 59.46 | 53.61 | 53.91 | 53.91 | -9.56% | 87,736 |
| Jan 23, 2026 | 64.95 | 65.01 | 58.47 | 59.61 | 59.61 | -7.75% | 71,333 |
| Jan 22, 2026 | 65.61 | 69.00 | 63.45 | 64.62 | 64.62 | 2.38% | 61,047 |
| Jan 21, 2026 | 68.46 | 72.87 | 57.63 | 63.12 | 63.12 | -5.18% | 94,212 |
| Jan 20, 2026 | 69.42 | 76.14 | 65.28 | 66.57 | 66.57 | -10.81% | 94,167 |
| Jan 16, 2026 | 72.84 | 78.84 | 71.13 | 74.64 | 74.64 | 3.54% | 81,136 |
| Jan 15, 2026 | 69.75 | 77.97 | 68.46 | 72.09 | 72.09 | 2.65% | 75,786 |