Tradr 2X Long MDB Daily ETF (MDBX)
BATS: MDBX · Real-Time Price · USD
24.76
+0.99 (4.16%)
At close: Mar 17, 2026, 4:00 PM EDT
24.76
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
MDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 23.83 | 25.57 | 23.83 | 24.77 | - | 4.21% | 22,720 |
| Mar 16, 2026 | 23.04 | 24.81 | 23.04 | 23.77 | 23.77 | 5.32% | 16,514 |
| Mar 13, 2026 | 22.90 | 24.00 | 22.00 | 22.57 | 22.57 | -0.79% | 19,449 |
| Mar 12, 2026 | 23.94 | 24.95 | 22.55 | 22.75 | 22.75 | -6.84% | 24,577 |
| Mar 11, 2026 | 24.60 | 25.60 | 23.82 | 24.42 | 24.42 | -0.65% | 34,447 |
| Mar 10, 2026 | 24.40 | 25.48 | 23.22 | 24.58 | 24.58 | -0.61% | 34,797 |
| Mar 9, 2026 | 23.74 | 24.82 | 23.23 | 24.73 | 24.73 | 1.35% | 38,271 |
| Mar 6, 2026 | 22.38 | 25.26 | 22.38 | 24.40 | 24.40 | 4.18% | 71,265 |
| Mar 5, 2026 | 21.16 | 24.18 | 21.16 | 23.42 | 23.42 | 13.47% | 168,378 |
| Mar 4, 2026 | 21.97 | 22.20 | 20.36 | 20.64 | 20.64 | -4.62% | 216,625 |
| Mar 3, 2026 | 17.80 | 24.10 | 16.13 | 21.64 | 21.64 | -44.23% | 1,116,922 |
| Mar 2, 2026 | 38.00 | 40.54 | 38.00 | 38.80 | 38.80 | -1.72% | 355,551 |
| Feb 27, 2026 | 38.94 | 39.48 | 37.51 | 39.48 | 39.48 | -5.35% | 29,957 |
| Feb 26, 2026 | 37.93 | 41.72 | 37.93 | 41.71 | 41.71 | 13.82% | 32,244 |
| Feb 25, 2026 | 35.81 | 37.57 | 34.61 | 36.65 | 36.65 | 1.93% | 24,369 |
| Feb 24, 2026 | 34.32 | 37.54 | 33.14 | 35.95 | 35.95 | 3.87% | 18,898 |
| Feb 23, 2026 | 41.64 | 41.64 | 32.82 | 34.61 | 34.61 | -22.35% | 32,938 |
| Feb 20, 2026 | 46.60 | 49.34 | 43.55 | 44.57 | 44.57 | -6.45% | 17,883 |
| Feb 19, 2026 | 48.48 | 48.61 | 47.50 | 47.64 | 47.64 | -4.32% | 5,750 |
| Feb 18, 2026 | 48.21 | 50.45 | 48.21 | 49.80 | 49.79 | 5.21% | 4,950 |
| Feb 17, 2026 | 49.55 | 50.04 | 44.04 | 47.33 | 47.33 | -7.74% | 14,009 |
| Feb 13, 2026 | 47.22 | 52.12 | 47.22 | 51.30 | 51.30 | 5.90% | 7,222 |
| Feb 12, 2026 | 52.22 | 52.22 | 45.95 | 48.44 | 48.44 | -3.75% | 3,979 |
| Feb 11, 2026 | 55.57 | 55.57 | 47.64 | 50.33 | 50.33 | -6.65% | 12,234 |
| Feb 10, 2026 | 56.01 | 56.37 | 53.08 | 53.91 | 53.91 | 10.07% | 16,110 |
| Feb 9, 2026 | 46.05 | 49.90 | 46.05 | 48.98 | 48.98 | 8.24% | 11,557 |
| Feb 6, 2026 | 44.36 | 45.28 | 40.00 | 45.25 | 45.25 | 11.24% | 8,802 |
| Feb 5, 2026 | 42.36 | 42.90 | 40.68 | 40.68 | 40.68 | -6.55% | 2,128 |
| Feb 4, 2026 | 45.50 | 46.44 | 39.14 | 43.53 | 43.53 | -5.00% | 21,683 |
| Feb 3, 2026 | 52.83 | 52.83 | 42.70 | 45.82 | 45.82 | -15.02% | 14,689 |
| 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 |