Tradr 2X Long MDB Daily ETF (MDBX)
BATS: MDBX · Real-Time Price · USD
43.78
+1.15 (2.69%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 42.86 | 44.12 | 42.86 | 43.78 | 43.78 | 2.68% | 2,123 |
| Oct 16, 2025 | 44.99 | 46.80 | 41.86 | 42.64 | 42.64 | -2.28% | 12,617 |
| Oct 15, 2025 | 43.00 | 44.18 | 42.83 | 43.63 | 43.63 | 2.35% | 3,578 |
| Oct 14, 2025 | 42.07 | 44.25 | 41.10 | 42.63 | 42.63 | -3.20% | 4,852 |
| Oct 13, 2025 | 45.44 | 45.44 | 43.15 | 44.04 | 44.04 | 3.06% | 7,444 |
| Oct 10, 2025 | 49.40 | 49.40 | 42.49 | 42.73 | 42.73 | -10.95% | 19,418 |
| Oct 9, 2025 | 46.92 | 48.71 | 46.69 | 47.98 | 47.98 | 3.25% | 8,873 |
| Oct 8, 2025 | 45.70 | 46.90 | 45.70 | 46.47 | 46.47 | 5.22% | 8,412 |
| Oct 7, 2025 | 44.60 | 44.60 | 42.33 | 44.17 | 44.17 | -2.19% | 10,643 |
| Oct 6, 2025 | 45.27 | 47.49 | 44.63 | 45.16 | 45.16 | 0.52% | 5,677 |
| Oct 3, 2025 | 46.88 | 46.88 | 43.82 | 44.93 | 44.93 | -3.23% | 7,292 |
| Oct 2, 2025 | 47.30 | 48.90 | 46.43 | 46.43 | 46.43 | 3.12% | 12,043 |
| Oct 1, 2025 | 42.35 | 45.85 | 42.35 | 45.02 | 45.02 | 6.21% | 12,324 |
| Sep 30, 2025 | 43.92 | 43.92 | 41.37 | 42.39 | 42.39 | -3.53% | 15,198 |
| Sep 29, 2025 | 44.23 | 45.00 | 43.87 | 43.94 | 43.94 | -1.14% | 3,282 |
| Sep 26, 2025 | 43.55 | 44.45 | 43.21 | 44.45 | 44.45 | 2.38% | 2,216 |
| Sep 25, 2025 | 43.09 | 43.48 | 42.55 | 43.41 | 43.41 | -0.02% | 3,973 |
| Sep 24, 2025 | 45.21 | 45.29 | 43.42 | 43.42 | 43.42 | -2.62% | 7,034 |
| Sep 23, 2025 | 45.94 | 46.37 | 44.55 | 44.59 | 44.59 | -3.17% | 4,999 |
| Sep 22, 2025 | 45.80 | 47.00 | 45.48 | 46.05 | 46.05 | 0.19% | 13,458 |
| Sep 19, 2025 | 45.54 | 46.18 | 44.35 | 45.96 | 45.96 | 4.90% | 10,283 |
| Sep 18, 2025 | 45.46 | 45.46 | 42.52 | 43.82 | 43.82 | 0.21% | 11,902 |
| Sep 17, 2025 | 46.89 | 46.89 | 41.59 | 43.73 | 43.73 | -7.47% | 22,165 |
| Sep 16, 2025 | 48.00 | 48.00 | 46.92 | 47.26 | 47.26 | -4.05% | 13,523 |
| Sep 15, 2025 | 49.28 | 52.08 | 49.09 | 49.25 | 49.25 | 2.43% | 9,102 |
| Sep 12, 2025 | 49.03 | 49.13 | 47.35 | 48.08 | 48.08 | -1.63% | 9,360 |
| Sep 11, 2025 | 49.84 | 51.20 | 48.52 | 48.88 | 48.88 | -1.73% | 14,395 |
| Sep 10, 2025 | 48.96 | 52.25 | 48.96 | 49.74 | 49.74 | 2.70% | 28,354 |
| Sep 9, 2025 | 46.70 | 48.43 | 46.32 | 48.43 | 48.43 | 4.71% | 4,209 |
| Sep 8, 2025 | 46.74 | 47.20 | 45.41 | 46.26 | 46.26 | -0.86% | 11,447 |
| Sep 5, 2025 | 46.91 | 48.73 | 46.13 | 46.66 | 46.66 | 2.05% | 34,638 |
| Sep 4, 2025 | 42.81 | 45.94 | 41.26 | 45.72 | 45.72 | 4.65% | 19,430 |
| Sep 3, 2025 | 45.56 | 45.56 | 41.50 | 43.69 | 43.69 | -3.60% | 38,029 |
| Sep 2, 2025 | 42.24 | 46.37 | 42.24 | 45.32 | 45.32 | 3.27% | 66,181 |
| Aug 29, 2025 | 43.52 | 45.56 | 42.00 | 43.88 | 43.88 | -2.96% | 41,442 |
| Aug 28, 2025 | 40.82 | 45.88 | 40.22 | 45.22 | 45.22 | 15.98% | 141,273 |
| Aug 27, 2025 | 36.92 | 39.03 | 35.87 | 38.99 | 38.99 | 74.79% | 102,160 |
| Aug 26, 2025 | 22.71 | 23.46 | 21.80 | 22.31 | 22.31 | -3.69% | 178,154 |
| Aug 25, 2025 | 23.15 | 23.17 | 22.21 | 23.16 | 23.16 | -0.23% | 17,275 |
| Aug 22, 2025 | 21.64 | 23.41 | 21.64 | 23.21 | 23.21 | 4.62% | 17,936 |
| Aug 21, 2025 | 21.86 | 22.19 | 20.85 | 22.19 | 22.19 | 1.39% | 7,254 |
| Aug 20, 2025 | 22.74 | 22.74 | 21.00 | 21.88 | 21.88 | -5.39% | 13,976 |