Tradr 2X Long JOBY Daily ETF (JOBX)
BATS: JOBX · Real-Time Price · USD
9.26
+0.78 (9.20%)
At close: Mar 9, 2026, 4:00 PM EDT
10.29
+1.03 (11.12%)
After-hours: Mar 9, 2026, 5:43 PM EDT
JOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.95 | 9.30 | 7.75 | 9.26 | 9.26 | 9.20% | 24,860 |
| Mar 6, 2026 | 8.57 | 8.76 | 8.04 | 8.48 | 8.48 | -1.05% | 14,634 |
| Mar 5, 2026 | 9.14 | 9.33 | 8.06 | 8.57 | 8.57 | -5.62% | 29,783 |
| Mar 4, 2026 | 9.11 | 9.43 | 8.89 | 9.08 | 9.08 | 2.37% | 121,761 |
| Mar 3, 2026 | 9.07 | 9.38 | 8.45 | 8.87 | 8.87 | -8.93% | 199,029 |
| Mar 2, 2026 | 8.41 | 10.10 | 8.15 | 9.74 | 9.74 | 3.07% | 284,696 |
| Feb 27, 2026 | 9.21 | 9.55 | 8.96 | 9.45 | 9.45 | -3.37% | 310,591 |
| Feb 26, 2026 | 10.32 | 11.06 | 9.19 | 9.78 | 9.78 | 8.19% | 688,418 |
| Feb 25, 2026 | 9.77 | 9.77 | 8.92 | 9.04 | 9.04 | 2.61% | 461,577 |
| Feb 24, 2026 | 8.21 | 9.00 | 8.10 | 8.81 | 8.81 | 3.16% | 89,250 |
| Feb 23, 2026 | 8.78 | 8.81 | 8.10 | 8.54 | 8.54 | -7.48% | 172,103 |
| Feb 20, 2026 | 9.91 | 9.95 | 8.98 | 9.23 | 9.23 | -6.67% | 152,731 |
| Feb 19, 2026 | 9.00 | 9.92 | 9.00 | 9.89 | 9.89 | 2.91% | 124,833 |
| Feb 18, 2026 | 9.38 | 10.13 | 9.00 | 9.61 | 9.61 | -2.14% | 167,815 |
| Feb 17, 2026 | 9.19 | 9.82 | 8.74 | 9.82 | 9.82 | 6.16% | 150,631 |
| Feb 13, 2026 | 9.16 | 9.77 | 8.82 | 9.25 | 9.25 | 0.11% | 151,915 |
| Feb 12, 2026 | 9.77 | 9.81 | 8.70 | 9.24 | 9.24 | -4.25% | 125,726 |
| Feb 11, 2026 | 10.15 | 10.15 | 8.78 | 9.65 | 9.65 | -2.62% | 172,447 |
| Feb 10, 2026 | 10.85 | 10.92 | 9.80 | 9.91 | 9.91 | -8.66% | 195,194 |
| Feb 9, 2026 | 10.49 | 10.90 | 10.01 | 10.85 | 10.85 | 3.24% | 203,626 |
| Feb 6, 2026 | 9.28 | 10.64 | 9.10 | 10.51 | 10.51 | 22.21% | 397,754 |
| Feb 5, 2026 | 9.72 | 9.92 | 8.25 | 8.60 | 8.60 | -17.86% | 438,804 |
| Feb 4, 2026 | 11.08 | 11.08 | 9.22 | 10.47 | 10.47 | -6.60% | 399,028 |
| Feb 3, 2026 | 11.59 | 11.60 | 10.00 | 11.21 | 11.21 | 3.32% | 352,032 |
| Feb 2, 2026 | 11.07 | 11.12 | 10.49 | 10.85 | 10.85 | -0.28% | 303,691 |
| Jan 30, 2026 | 12.77 | 12.77 | 10.69 | 10.88 | 10.88 | -10.23% | 601,580 |
| Jan 29, 2026 | 12.69 | 12.72 | 11.19 | 12.12 | 12.12 | -33.52% | 2,210,697 |
| Jan 28, 2026 | 19.07 | 19.07 | 17.70 | 18.23 | 18.23 | -1.88% | 334,127 |
| Jan 27, 2026 | 18.65 | 18.81 | 17.70 | 18.58 | 18.58 | 3.39% | 135,857 |
| Jan 26, 2026 | 19.82 | 19.82 | 17.87 | 17.97 | 17.97 | -9.56% | 263,210 |
| Jan 23, 2026 | 21.65 | 21.67 | 19.49 | 19.87 | 19.87 | -7.75% | 214,001 |
| Jan 22, 2026 | 21.87 | 23.00 | 21.15 | 21.54 | 21.54 | 2.38% | 183,142 |
| Jan 21, 2026 | 22.82 | 24.29 | 19.21 | 21.04 | 21.04 | -5.18% | 282,639 |
| Jan 20, 2026 | 23.14 | 25.38 | 21.76 | 22.19 | 22.19 | -10.81% | 282,502 |
| Jan 16, 2026 | 24.28 | 26.28 | 23.71 | 24.88 | 24.88 | 3.54% | 243,410 |
| Jan 15, 2026 | 23.25 | 25.99 | 22.82 | 24.03 | 24.03 | 2.65% | 227,361 |
| Jan 14, 2026 | 22.03 | 23.50 | 20.85 | 23.41 | 23.41 | 3.40% | 173,419 |
| Jan 13, 2026 | 25.37 | 26.10 | 20.58 | 22.64 | 22.64 | -7.25% | 471,807 |
| Jan 12, 2026 | 24.35 | 25.32 | 22.83 | 24.41 | 24.41 | -0.16% | 187,385 |
| Jan 9, 2026 | 24.67 | 26.38 | 23.00 | 24.45 | 24.45 | 1.96% | 169,365 |
| Jan 8, 2026 | 25.08 | 27.20 | 23.71 | 23.98 | 23.98 | -4.19% | 133,288 |
| Jan 7, 2026 | 27.48 | 27.48 | 24.90 | 25.03 | 25.03 | -8.92% | 139,809 |
| Jan 6, 2026 | 26.14 | 28.47 | 25.30 | 27.48 | 27.48 | 3.54% | 265,987 |
| Jan 5, 2026 | 22.36 | 27.63 | 22.29 | 26.54 | 26.54 | 23.16% | 359,728 |
| Jan 2, 2026 | 19.00 | 21.71 | 18.42 | 21.55 | 21.55 | 16.99% | 135,233 |
| Dec 31, 2025 | 18.50 | 18.65 | 17.89 | 18.42 | 18.42 | -0.49% | 107,543 |
| Dec 30, 2025 | 19.51 | 19.58 | 18.31 | 18.51 | 18.51 | -4.73% | 119,503 |
| Dec 29, 2025 | 19.72 | 20.97 | 19.27 | 19.43 | 19.43 | -5.13% | 179,891 |
| Dec 26, 2025 | 21.35 | 21.35 | 20.02 | 20.48 | 20.48 | -5.54% | 164,759 |
| Dec 24, 2025 | 21.87 | 22.26 | 21.33 | 21.68 | 21.68 | 0.09% | 102,385 |