Tradr 2X Long JOBY Daily ETF (JOBX)
BATS: JOBX · Real-Time Price · USD
4.320
+0.110 (2.61%)
Oct 22, 2026, 4:00 PM EDT - Market closed
JOBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.96 | 4.45 | 3.92 | 4.32 | 4.32 | 2.61% | 41,632 |
| Oct 21, 2026 | 4.29 | 4.43 | 4.20 | 4.21 | 4.21 | - | 28,276 |
| Oct 20, 2026 | 3.98 | 4.45 | 3.95 | 4.21 | 4.21 | 1.69% | 50,581 |
| Oct 19, 2026 | 4.44 | 4.44 | 4.01 | 4.14 | 4.14 | -2.36% | 65,196 |
| Oct 16, 2026 | 4.43 | 4.54 | 4.23 | 4.24 | 4.24 | -6.40% | 124,028 |
| Oct 15, 2026 | 3.93 | 4.63 | 3.86 | 4.53 | 4.53 | 7.99% | 465,511 |
| Oct 14, 2026 | 4.61 | 4.68 | 4.15 | 4.20 | 4.20 | -13.68% | 190,036 |
| Oct 13, 2026 | 5.05 | 5.20 | 4.85 | 4.86 | 4.86 | -7.07% | 111,505 |
| Oct 12, 2026 | 5.80 | 5.80 | 5.20 | 5.23 | 5.23 | -10.67% | 121,618 |
| Oct 9, 2026 | 6.48 | 6.48 | 5.41 | 5.86 | 5.86 | -11.48% | 335,566 |
| Oct 8, 2026 | 6.50 | 6.83 | 6.49 | 6.61 | 6.61 | 0.52% | 61,732 |
| Oct 7, 2026 | 6.34 | 6.58 | 6.23 | 6.58 | 6.58 | -1.07% | 129,973 |
| Oct 6, 2026 | 6.81 | 6.96 | 6.58 | 6.65 | 6.65 | -0.43% | 67,922 |
| Oct 5, 2026 | 6.95 | 6.95 | 6.51 | 6.68 | 6.68 | -5.52% | 134,601 |
| Oct 2, 2026 | 7.35 | 7.35 | 6.90 | 7.07 | 7.07 | -0.14% | 134,842 |
| Oct 1, 2026 | 7.28 | 7.28 | 6.99 | 7.08 | 7.08 | -3.80% | 74,249 |
| Sep 30, 2026 | 7.56 | 7.69 | 7.30 | 7.36 | 7.36 | 3.08% | 63,124 |
| Sep 29, 2026 | 7.65 | 7.65 | 7.10 | 7.14 | 7.14 | -4.03% | 61,150 |
| Sep 28, 2026 | 7.50 | 7.63 | 7.31 | 7.44 | 7.44 | -7.46% | 122,529 |
| Sep 25, 2026 | 7.88 | 8.15 | 7.82 | 8.04 | 8.04 | 1.13% | 14,190 |
| Sep 24, 2026 | 7.71 | 8.00 | 7.45 | 7.95 | 7.95 | 1.66% | 60,582 |
| Sep 23, 2026 | 8.27 | 8.30 | 7.79 | 7.82 | 7.82 | -6.24% | 73,348 |
| Sep 22, 2026 | 8.56 | 8.56 | 8.04 | 8.34 | 8.34 | 0.60% | 91,613 |
| Sep 21, 2026 | 8.00 | 8.51 | 7.75 | 8.29 | 8.29 | 9.45% | 116,677 |
| Sep 18, 2026 | 8.13 | 8.13 | 7.37 | 7.57 | 7.57 | -1.99% | 49,248 |
| Sep 17, 2026 | 7.75 | 7.89 | 7.70 | 7.73 | 7.73 | 3.59% | 79,524 |
| Sep 16, 2026 | 7.57 | 7.62 | 7.14 | 7.46 | 7.46 | -1.58% | 169,100 |
| Sep 15, 2026 | 7.80 | 8.00 | 7.55 | 7.58 | 7.58 | -4.95% | 119,053 |
| Sep 14, 2026 | 7.89 | 8.33 | 7.80 | 7.98 | 7.98 | -3.33% | 57,793 |
| Sep 11, 2026 | 8.12 | 8.47 | 7.90 | 8.25 | 8.25 | 1.66% | 83,114 |
| Sep 10, 2026 | 8.00 | 8.78 | 8.00 | 8.12 | 8.12 | -3.39% | 129,660 |
| Sep 9, 2026 | 9.40 | 9.40 | 8.35 | 8.40 | 8.40 | -12.50% | 147,867 |
| Sep 8, 2026 | 9.45 | 9.93 | 9.32 | 9.60 | 9.60 | 3.28% | 62,943 |
| Sep 4, 2026 | 9.65 | 9.68 | 9.28 | 9.30 | 9.30 | -3.78% | 89,493 |
| Sep 3, 2026 | 9.81 | 10.50 | 9.43 | 9.66 | 9.66 | 1.51% | 65,429 |
| Sep 2, 2026 | 9.26 | 9.72 | 9.26 | 9.52 | 9.52 | 4.12% | 76,856 |
| Sep 1, 2026 | 9.36 | 9.36 | 8.98 | 9.14 | 9.14 | -4.64% | 99,115 |
| Aug 31, 2026 | 9.80 | 10.12 | 9.53 | 9.59 | 9.59 | -5.00% | 68,160 |
| Aug 28, 2026 | 10.53 | 10.53 | 9.76 | 10.09 | 10.09 | -3.90% | 109,757 |
| Aug 27, 2026 | 10.83 | 10.83 | 10.34 | 10.50 | 10.50 | -0.49% | 62,215 |
| Aug 26, 2026 | 11.00 | 11.03 | 10.40 | 10.55 | 10.55 | -1.65% | 49,122 |
| Aug 25, 2026 | 10.85 | 10.88 | 10.51 | 10.73 | 10.73 | 0.41% | 30,656 |
| Aug 24, 2026 | 11.42 | 11.42 | 10.69 | 10.69 | 10.69 | -9.27% | 41,039 |
| Aug 21, 2026 | 12.20 | 12.44 | 11.74 | 11.78 | 11.78 | -1.11% | 50,782 |
| Aug 20, 2026 | 12.03 | 12.26 | 11.21 | 11.91 | 11.91 | -3.35% | 52,413 |
| Aug 19, 2026 | 11.83 | 12.39 | 11.52 | 12.32 | 12.32 | 1.92% | 32,906 |
| Aug 18, 2026 | 12.24 | 12.43 | 11.78 | 12.09 | 12.09 | -6.31% | 64,389 |
| Aug 17, 2026 | 12.78 | 13.11 | 12.47 | 12.91 | 12.90 | -0.85% | 47,117 |
| Aug 14, 2026 | 13.23 | 14.56 | 12.79 | 13.02 | 13.02 | -6.83% | 59,402 |
| Aug 13, 2026 | 13.01 | 14.05 | 13.01 | 13.97 | 13.97 | 5.91% | 25,731 |