Tradr 2X Long MDB Daily ETF (MDBX)
BATS: MDBX · Real-Time Price · USD
43.53
-2.29 (-5.00%)
At close: Feb 4, 2026, 4:00 PM EST
43.53
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
MDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 43.92 | 46.29 | 39.00 | 44.99 | 44.99 | -1.81% | 2,878 |
| Feb 3, 2026 | 52.83 | 52.83 | 42.70 | 45.82 | 45.82 | -15.02% | 14,674 |
| Feb 2, 2026 | 53.60 | 55.40 | 52.32 | 53.92 | 53.92 | 0.73% | 3,141 |
| Jan 30, 2026 | 54.30 | 56.12 | 53.15 | 53.53 | 53.53 | -0.76% | 5,652 |
| Jan 29, 2026 | 60.62 | 60.94 | 51.42 | 53.94 | 53.94 | -18.47% | 26,729 |
| Jan 28, 2026 | 69.00 | 69.33 | 66.16 | 66.16 | 66.16 | -0.62% | 1,707 |
| Jan 27, 2026 | 69.53 | 69.53 | 66.46 | 66.57 | 66.57 | 0.92% | 2,395 |
| Jan 26, 2026 | 64.46 | 66.70 | 64.46 | 65.96 | 65.96 | 5.86% | 6,682 |
| Jan 23, 2026 | 64.21 | 64.71 | 61.92 | 62.31 | 62.31 | -3.34% | 4,891 |
| Jan 22, 2026 | 59.00 | 64.46 | 59.00 | 64.46 | 64.46 | 12.22% | 8,060 |
| Jan 21, 2026 | 57.30 | 59.53 | 57.03 | 57.44 | 57.44 | -1.88% | 6,100 |
| Jan 20, 2026 | 60.36 | 62.80 | 57.02 | 58.54 | 58.54 | -7.46% | 10,132 |
| Jan 16, 2026 | 59.47 | 67.17 | 59.47 | 63.26 | 63.26 | 5.71% | 25,108 |
| Jan 15, 2026 | 59.85 | 66.64 | 58.67 | 59.84 | 59.84 | 0.99% | 24,351 |
| Jan 14, 2026 | 65.77 | 65.77 | 58.63 | 59.26 | 59.26 | -11.49% | 19,481 |
| Jan 13, 2026 | 69.90 | 70.58 | 66.61 | 66.95 | 66.95 | -3.84% | 10,641 |
| Jan 12, 2026 | 66.32 | 69.62 | 66.32 | 69.62 | 69.62 | 5.21% | 6,412 |
| Jan 9, 2026 | 69.00 | 69.37 | 66.17 | 66.17 | 66.17 | -2.25% | 6,536 |
| Jan 8, 2026 | 77.00 | 77.00 | 67.54 | 67.69 | 67.69 | -12.99% | 10,208 |
| Jan 7, 2026 | 75.43 | 78.80 | 75.20 | 77.80 | 77.80 | 2.09% | 8,546 |
| Jan 6, 2026 | 72.96 | 76.21 | 71.44 | 76.21 | 76.21 | 7.37% | 6,073 |
| Jan 5, 2026 | 65.05 | 71.45 | 65.05 | 70.98 | 70.98 | 10.83% | 12,361 |
| Jan 2, 2026 | 70.27 | 70.27 | 62.47 | 64.04 | 64.04 | -9.99% | 19,491 |
| Dec 31, 2025 | 71.80 | 71.80 | 70.84 | 71.15 | 71.15 | -0.67% | 3,174 |
| Dec 30, 2025 | 72.21 | 73.31 | 71.63 | 71.63 | 71.63 | -0.75% | 3,954 |
| Dec 29, 2025 | 75.38 | 75.38 | 71.63 | 72.17 | 72.17 | -5.76% | 11,388 |
| Dec 26, 2025 | 77.24 | 77.24 | 76.59 | 76.59 | 76.59 | -0.11% | 1,147 |
| Dec 24, 2025 | 77.45 | 77.82 | 76.67 | 76.67 | 76.67 | -0.61% | 2,178 |
| Dec 23, 2025 | 77.57 | 77.73 | 76.26 | 77.14 | 77.14 | -1.48% | 5,585 |
| Dec 22, 2025 | 75.57 | 78.30 | 75.57 | 78.30 | 78.30 | 4.15% | 6,135 |
| Dec 19, 2025 | 74.14 | 75.18 | 73.20 | 75.18 | 75.18 | 2.87% | 8,237 |
| Dec 18, 2025 | 71.37 | 74.06 | 70.22 | 73.08 | 73.08 | 6.31% | 22,227 |
| Dec 17, 2025 | 72.49 | 74.24 | 68.71 | 68.74 | 68.74 | -4.37% | 15,890 |
| Dec 16, 2025 | 68.71 | 73.07 | 68.01 | 71.88 | 71.88 | 2.29% | 23,886 |
| Dec 15, 2025 | 70.68 | 71.02 | 69.34 | 70.27 | 70.27 | -1.22% | 14,270 |
| Dec 12, 2025 | 71.17 | 71.68 | 69.17 | 71.14 | 71.14 | -0.80% | 15,376 |
| Dec 11, 2025 | 72.56 | 75.68 | 71.61 | 71.72 | 71.72 | -3.13% | 21,502 |
| Dec 10, 2025 | 69.00 | 74.77 | 69.00 | 74.03 | 74.03 | 5.95% | 29,634 |
| Dec 9, 2025 | 70.90 | 71.13 | 69.47 | 69.87 | 69.87 | -2.25% | 9,251 |
| Dec 8, 2025 | 68.98 | 73.18 | 68.98 | 71.48 | 71.48 | 4.73% | 33,356 |
| Dec 5, 2025 | 64.84 | 68.54 | 63.94 | 68.25 | 68.25 | 6.55% | 13,683 |
| Dec 4, 2025 | 67.20 | 67.50 | 63.95 | 64.06 | 64.05 | -4.95% | 20,515 |
| Dec 3, 2025 | 66.48 | 68.69 | 64.18 | 67.39 | 67.39 | 1.80% | 47,220 |
| Dec 2, 2025 | 66.79 | 70.71 | 65.62 | 66.20 | 66.20 | 44.73% | 149,094 |
| Dec 1, 2025 | 44.77 | 47.73 | 44.06 | 45.74 | 45.74 | -1.69% | 226,616 |
| Nov 28, 2025 | 47.32 | 47.69 | 46.49 | 46.52 | 46.52 | 3.18% | 46,375 |
| Nov 26, 2025 | 45.80 | 46.51 | 45.09 | 45.09 | 45.09 | -3.20% | 26,258 |
| Nov 25, 2025 | 45.55 | 46.58 | 44.56 | 46.58 | 46.58 | 0.80% | 19,654 |
| Nov 24, 2025 | 45.64 | 46.85 | 45.01 | 46.21 | 46.21 | 5.69% | 36,488 |
| Nov 21, 2025 | 45.17 | 45.39 | 41.38 | 43.72 | 43.72 | -4.83% | 18,618 |