Tradr 2X Short NBIS Daily ETF (NBIZ)
BATS: NBIZ · Real-Time Price · USD
6.84
-0.12 (-1.72%)
At close: Sep 16, 2026, 4:00 PM EDT
5.62
-1.22 (-17.84%)
Pre-market: Sep 17, 2026, 4:25 AM EDT
NBIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.68 | 6.89 | 6.10 | 6.84 | 6.84 | -1.72% | 757,538 |
| Sep 15, 2026 | 6.69 | 6.99 | 6.40 | 6.96 | 6.96 | 4.50% | 4,476,674 |
| Sep 14, 2026 | 7.03 | 7.10 | 6.28 | 6.66 | 6.66 | 11.00% | 10,333,442 |
| Sep 11, 2026 | 5.45 | 6.04 | 5.45 | 6.00 | 6.00 | 3.27% | 7,301,337 |
| Sep 10, 2026 | 5.63 | 5.90 | 5.37 | 5.81 | 5.81 | 10.04% | 10,349,998 |
| Sep 9, 2026 | 4.96 | 5.28 | 4.86 | 5.28 | 5.28 | 2.72% | 8,422,082 |
| Sep 8, 2026 | 5.64 | 5.64 | 4.56 | 5.14 | 5.14 | -15.04% | 16,118,021 |
| Sep 4, 2026 | 7.16 | 7.21 | 6.05 | 6.05 | 6.05 | -14.91% | 6,854,866 |
| Sep 3, 2026 | 7.61 | 8.15 | 7.05 | 7.11 | 7.11 | -6.69% | 5,084,270 |
| Sep 2, 2026 | 8.30 | 8.32 | 7.52 | 7.62 | 7.62 | -4.39% | 4,583,697 |
| Sep 1, 2026 | 7.93 | 8.30 | 7.73 | 7.97 | 7.97 | 6.41% | 4,334,416 |
| Aug 31, 2026 | 7.49 | 7.81 | 7.32 | 7.49 | 7.49 | 3.03% | 3,600,565 |
| Aug 28, 2026 | 7.12 | 7.50 | 6.97 | 7.27 | 7.27 | 8.67% | 5,207,134 |
| Aug 27, 2026 | 6.30 | 6.90 | 6.05 | 6.69 | 6.69 | -4.43% | 6,760,565 |
| Aug 26, 2026 | 6.93 | 7.02 | 6.57 | 7.00 | 7.00 | 7.36% | 4,671,689 |
| Aug 25, 2026 | 6.80 | 7.10 | 6.42 | 6.52 | 6.52 | -10.32% | 6,556,368 |
| Aug 24, 2026 | 7.29 | 7.84 | 7.11 | 7.27 | 7.27 | 7.39% | 9,097,437 |
| Aug 21, 2026 | 6.35 | 6.85 | 6.07 | 6.77 | 6.77 | 0.74% | 9,766,328 |
| Aug 20, 2026 | 6.54 | 7.18 | 6.54 | 6.72 | 6.72 | 3.23% | 12,462,961 |
| Aug 19, 2026 | 6.13 | 6.94 | 5.97 | 6.51 | 6.51 | 20.11% | 34,997,742 |
| Aug 18, 2026 | 4.72 | 5.55 | 4.50 | 5.42 | 5.42 | 15.32% | 35,159,276 |
| Aug 17, 2026 | 4.45 | 4.86 | 4.33 | 4.70 | 4.70 | 5.98% | 33,560,828 |
| Aug 14, 2026 | 5.26 | 5.31 | 4.40 | 4.44 | 4.44 | -17.57% | 45,646,393 |
| Aug 13, 2026 | 5.35 | 5.70 | 4.55 | 5.38 | 5.38 | 1.32% | 45,319,144 |
| Aug 12, 2026 | 10.95 | 12.53 | 5.28 | 5.31 | 5.31 | -67.76% | 43,661,626 |
| Aug 11, 2026 | 17.49 | 17.62 | 16.05 | 16.47 | 16.47 | -9.60% | 2,286,944 |
| Aug 10, 2026 | 17.91 | 18.47 | 16.05 | 18.22 | 18.22 | 3.94% | 2,666,084 |
| Aug 7, 2026 | 15.90 | 18.86 | 15.83 | 17.53 | 17.53 | 2.10% | 4,507,823 |
| Aug 6, 2026 | 15.20 | 17.32 | 14.01 | 17.17 | 17.17 | 27.00% | 6,602,198 |
| Aug 5, 2026 | 13.39 | 14.20 | 12.56 | 13.52 | 13.52 | 5.87% | 5,244,450 |
| Aug 4, 2026 | 14.02 | 14.23 | 12.32 | 12.77 | 12.77 | -12.53% | 5,649,322 |
| Aug 3, 2026 | 20.38 | 21.91 | 12.90 | 14.60 | 14.60 | -23.20% | 10,217,268 |
| Jul 31, 2026 | 16.62 | 20.71 | 16.19 | 19.01 | 19.01 | -2.71% | 5,732,601 |
| Jul 30, 2026 | 29.21 | 30.74 | 15.41 | 19.54 | 19.54 | -54.14% | 9,611,543 |
| Jul 29, 2026 | 33.70 | 43.67 | 33.36 | 42.61 | 42.61 | 25.21% | 1,569,676 |
| Jul 28, 2026 | 31.40 | 36.60 | 31.00 | 34.03 | 34.03 | 19.45% | 2,416,898 |
| Jul 27, 2026 | 25.77 | 30.70 | 24.99 | 28.49 | 28.49 | -0.31% | 2,067,659 |
| Jul 24, 2026 | 22.38 | 28.86 | 22.38 | 28.58 | 28.58 | 30.26% | 2,967,632 |
| Jul 23, 2026 | 23.28 | 23.39 | 20.10 | 21.94 | 21.94 | -2.36% | 2,016,805 |
| Jul 22, 2026 | 23.96 | 24.33 | 20.46 | 22.47 | 22.47 | -1.45% | 2,322,377 |
| Jul 21, 2026 | 32.41 | 32.81 | 22.64 | 22.80 | 22.80 | -37.55% | 2,475,201 |
| Jul 20, 2026 | 34.62 | 38.17 | 31.62 | 36.51 | 36.51 | -5.07% | 1,096,771 |
| Jul 17, 2026 | 45.09 | 45.33 | 34.35 | 38.46 | 38.46 | -7.77% | 1,202,673 |
| Jul 16, 2026 | 35.49 | 42.36 | 34.74 | 41.70 | 41.70 | 28.23% | 1,346,641 |
| Jul 15, 2026 | 33.06 | 36.90 | 31.35 | 32.52 | 32.52 | -5.57% | 1,307,312 |
| Jul 14, 2026 | 27.81 | 34.77 | 26.63 | 34.44 | 34.44 | 15.73% | 770,997 |
| Jul 13, 2026 | 29.34 | 31.25 | 27.72 | 29.76 | 29.76 | 7.94% | 903,306 |
| Jul 10, 2026 | 28.83 | 30.75 | 26.31 | 27.57 | 27.57 | -3.01% | 809,840 |
| Jul 9, 2026 | 25.08 | 29.55 | 24.90 | 28.43 | 28.43 | 0.69% | 927,828 |
| Jul 8, 2026 | 36.90 | 37.13 | 27.72 | 28.23 | 28.23 | -21.97% | 1,795,448 |