Tradr 2X Long MDB Daily ETF (MDBX)
BATS: MDBX · Real-Time Price · USD
47.26
-2.00 (-4.05%)
At close: Sep 16, 2025, 4:00 PM EDT
47.26
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
MDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 48.00 | 48.00 | 46.92 | 47.87 | - | -2.80% | 11,652 |
| 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 |