Tradr 2X Long JOBY Daily ETF (JOBX)
BATS: JOBX · Real-Time Price · USD
10.84
-0.44 (-3.87%)
At close: Jul 31, 2026, 4:00 PM EDT
10.99
+0.15 (1.35%)
Pre-market: Aug 3, 2026, 5:56 AM EDT
JOBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 11.49 | 11.49 | 10.38 | 10.84 | 10.84 | -3.87% | 39,715 |
| Jul 30, 2026 | 10.05 | 11.30 | 9.98 | 11.28 | 11.28 | 17.50% | 97,288 |
| Jul 29, 2026 | 11.00 | 11.03 | 9.45 | 9.60 | 9.60 | -15.72% | 87,714 |
| Jul 28, 2026 | 11.17 | 11.78 | 10.60 | 11.39 | 11.39 | -3.06% | 38,536 |
| Jul 27, 2026 | 11.00 | 11.86 | 10.81 | 11.75 | 11.75 | 11.90% | 53,683 |
| Jul 24, 2026 | 12.05 | 12.05 | 10.50 | 10.50 | 10.50 | -16.40% | 88,188 |
| Jul 23, 2026 | 12.48 | 13.04 | 12.00 | 12.56 | 12.56 | -3.09% | 38,179 |
| Jul 22, 2026 | 13.50 | 13.78 | 12.56 | 12.96 | 12.96 | 0.47% | 95,399 |
| Jul 21, 2026 | 12.67 | 13.24 | 12.50 | 12.90 | 12.90 | 4.71% | 46,349 |
| Jul 20, 2026 | 12.03 | 12.54 | 11.41 | 12.32 | 12.32 | 6.02% | 37,016 |
| Jul 17, 2026 | 11.24 | 12.20 | 10.49 | 11.62 | 11.62 | -3.09% | 58,826 |
| Jul 16, 2026 | 12.80 | 12.88 | 11.91 | 11.99 | 11.99 | -10.32% | 105,800 |
| Jul 15, 2026 | 14.00 | 14.77 | 12.85 | 13.37 | 13.37 | -3.12% | 51,712 |
| Jul 14, 2026 | 12.52 | 13.80 | 12.52 | 13.80 | 13.80 | 10.31% | 74,447 |
| Jul 13, 2026 | 12.61 | 12.96 | 12.30 | 12.51 | 12.51 | -6.01% | 114,119 |
| Jul 10, 2026 | 14.25 | 14.28 | 13.12 | 13.31 | 13.31 | -6.07% | 85,069 |
| Jul 9, 2026 | 14.00 | 14.65 | 13.60 | 14.17 | 14.17 | 0.64% | 84,816 |
| Jul 8, 2026 | 14.26 | 14.80 | 14.00 | 14.08 | 14.08 | -4.74% | 138,491 |
| Jul 7, 2026 | 17.25 | 17.25 | 14.42 | 14.78 | 14.78 | -18.12% | 197,862 |
| Jul 6, 2026 | 16.37 | 19.95 | 16.07 | 18.05 | 18.05 | 9.33% | 98,089 |
| Jul 2, 2026 | 17.80 | 18.72 | 15.66 | 16.51 | 16.51 | -7.56% | 156,097 |
| Jul 1, 2026 | 17.94 | 19.50 | 17.61 | 17.86 | 17.86 | -1.33% | 88,851 |
| Jun 30, 2026 | 17.84 | 18.77 | 17.25 | 18.10 | 18.10 | 6.85% | 210,390 |
| Jun 29, 2026 | 17.72 | 18.60 | 15.76 | 16.94 | 16.94 | -4.24% | 72,313 |
| Jun 26, 2026 | 17.94 | 18.65 | 17.47 | 17.69 | 17.69 | -1.78% | 43,202 |
| Jun 25, 2026 | 19.68 | 19.68 | 17.20 | 18.01 | 18.01 | -7.25% | 84,005 |
| Jun 24, 2026 | 20.05 | 20.55 | 18.60 | 19.42 | 19.42 | -6.95% | 53,215 |
| Jun 23, 2026 | 20.41 | 22.00 | 20.41 | 20.87 | 20.87 | -6.41% | 41,904 |
| Jun 22, 2026 | 22.32 | 24.25 | 21.08 | 22.30 | 22.30 | -2.19% | 115,466 |
| Jun 18, 2026 | 20.45 | 23.00 | 19.91 | 22.80 | 22.80 | 12.48% | 71,065 |
| Jun 17, 2026 | 20.00 | 22.00 | 19.80 | 20.27 | 20.27 | 0.85% | 59,607 |
| Jun 16, 2026 | 21.42 | 21.49 | 19.39 | 20.10 | 20.10 | -7.03% | 58,177 |
| Jun 15, 2026 | 21.07 | 23.00 | 21.07 | 21.62 | 21.62 | 10.59% | 108,728 |
| Jun 12, 2026 | 20.49 | 20.53 | 18.39 | 19.55 | 19.55 | -4.59% | 85,308 |
| Jun 11, 2026 | 18.22 | 20.50 | 17.78 | 20.49 | 20.49 | 11.66% | 88,519 |
| Jun 10, 2026 | 19.32 | 20.30 | 18.24 | 18.35 | 18.35 | -9.11% | 58,708 |
| Jun 9, 2026 | 22.23 | 22.61 | 18.58 | 20.19 | 20.19 | -8.48% | 193,329 |
| Jun 8, 2026 | 22.67 | 22.67 | 21.04 | 22.06 | 22.06 | -0.14% | 136,776 |
| Jun 5, 2026 | 29.00 | 29.00 | 21.03 | 22.09 | 22.09 | -25.77% | 241,599 |
| Jun 4, 2026 | 31.28 | 32.52 | 29.74 | 29.76 | 29.76 | -6.06% | 96,051 |
| Jun 3, 2026 | 32.36 | 32.36 | 29.97 | 31.68 | 31.68 | -6.82% | 108,517 |
| Jun 2, 2026 | 34.24 | 35.34 | 32.73 | 34.00 | 34.00 | -2.19% | 84,027 |
| Jun 1, 2026 | 32.73 | 36.41 | 31.85 | 34.76 | 34.76 | 1.64% | 95,625 |
| May 29, 2026 | 35.94 | 36.14 | 31.70 | 34.20 | 34.20 | -6.81% | 184,323 |
| May 28, 2026 | 31.74 | 37.58 | 31.74 | 36.70 | 36.70 | 14.42% | 209,350 |
| May 27, 2026 | 31.99 | 32.99 | 29.03 | 32.08 | 32.08 | -1.25% | 177,402 |
| May 26, 2026 | 30.66 | 33.65 | 30.30 | 32.48 | 32.48 | 12.15% | 196,935 |
| May 22, 2026 | 26.55 | 30.75 | 26.55 | 28.96 | 28.96 | 9.99% | 136,659 |
| May 21, 2026 | 24.06 | 26.59 | 23.60 | 26.33 | 26.33 | 6.00% | 85,102 |
| May 20, 2026 | 24.58 | 26.38 | 23.80 | 24.84 | 24.84 | 1.51% | 83,219 |