Skip to main content
logo
Tradr 2X Short NBIS Daily ETF (NBIZ)
BATS: NBIZ · Real-Time Price · USD
8.85
-0.67 (-7.04%)
At close: Apr 6, 2026, 4:00 PM EDT
8.86
+0.01 (0.11%)
Pre-market: Apr 7, 2026, 4:24 AM EDT

NBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 20269.539.688.648.858.85-7.04%1,340,061
Apr 2, 202612.2412.249.479.529.52-13.22%2,521,258
Apr 1, 202610.2211.079.8010.9710.973.59%819,322
Mar 31, 202612.5113.0410.5710.5910.59-25.16%1,385,906
Mar 30, 202611.7014.6711.7014.1514.1517.62%637,420
Mar 27, 202611.1212.1611.0212.0312.039.76%562,016
Mar 26, 20269.8311.059.8310.9610.9615.37%413,682
Mar 25, 20269.139.778.889.509.50-597,225
Mar 24, 20269.329.999.079.509.50-0.94%896,554
Mar 23, 20269.159.708.549.599.596.08%593,480
Mar 20, 20268.759.798.259.049.046.23%897,994
Mar 19, 20269.609.608.518.518.51-4.81%1,243,005
Mar 18, 20269.579.708.318.948.94-4.49%1,951,263
Mar 17, 20268.869.738.769.369.3620.31%2,683,524
Mar 16, 20268.758.867.317.787.78-29.47%5,033,614
Mar 13, 202611.7311.7310.3011.0311.03-8.84%1,312,009
Mar 12, 202612.1012.4711.5812.1012.106.61%935,084
Mar 11, 202613.7313.8810.6611.3511.35-32.20%2,099,391
Mar 10, 202616.9017.1016.1616.7416.74-3.18%112,011
Mar 9, 202620.7220.9817.2017.2917.29-12.14%219,101
Mar 6, 202618.8019.9017.7519.6819.6813.10%183,213
Mar 5, 202617.4518.8016.2317.4017.403.57%263,158
Mar 4, 202620.4220.5116.4016.8016.80-24.73%404,927
Mar 3, 202622.6223.8021.0222.3222.329.09%211,411
Mar 2, 202622.1422.3420.3820.4620.460.20%211,327
Feb 27, 202618.0621.2318.0020.4220.4225.97%289,996
Feb 26, 202615.7517.0015.1916.2116.212.40%146,899
Feb 25, 202616.1616.7415.3815.8315.83-7.00%153,290
Feb 24, 202618.0218.1416.6817.0217.02-3.88%110,349
Feb 23, 202619.5819.5817.4817.7117.71-4.99%162,752
Feb 20, 202616.2918.8715.6718.6418.6417.54%281,753
Feb 19, 202618.1718.2315.7415.8615.86-11.05%512,225
Feb 18, 202618.7719.7816.8817.8317.83-8.56%248,096
Feb 17, 202620.4521.3519.1119.5019.50-198,596
Feb 13, 202623.6524.5018.4619.5019.50-18.99%161,666
Feb 12, 202626.6929.4023.4924.0724.07-1.80%411,091
Feb 11, 202621.9225.2521.9224.5124.516.45%142,962
Feb 10, 202622.4123.0321.2923.0323.032.06%61,170
Feb 9, 202627.5127.8722.0322.5622.56-14.93%75,910
Feb 6, 202634.2235.7226.2326.5226.52-33.53%87,410
Feb 5, 202636.2840.0034.5839.9039.9020.67%71,006
Feb 4, 202630.4935.2329.9533.0633.0616.76%27,599
Feb 3, 202628.7431.6427.7928.3228.32-3.62%22,291
Feb 2, 202630.7331.5928.9229.3829.38-7.35%33,043
Jan 30, 202628.0032.1228.0031.7131.7120.38%40,879
Jan 29, 202625.0427.5625.0026.3426.3412.09%21,416
Jan 28, 202623.7625.6623.2323.5023.50-5.88%40,067
Jan 27, 202627.2727.5724.0224.9724.97-13.79%43,804
Jan 26, 202624.2128.9623.7428.9628.966.48%16,196
Jan 23, 202627.3827.3825.2527.2027.204.38%8,014