Tradr 2X Short NBIS Daily ETF (NBIZ)
BATS: NBIZ · Real-Time Price · USD
1.870
+0.315 (20.26%)
May 18, 2026, 11:46 AM EDT - Market open
NBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.60 | 1.89 | 1.59 | 1.86 | - | 19.61% | 11,840,333 |
| May 15, 2026 | 1.61 | 1.68 | 1.44 | 1.56 | 1.56 | 0.97% | 35,296,810 |
| May 14, 2026 | 1.69 | 1.78 | 1.33 | 1.54 | 1.54 | -13.48% | 46,235,904 |
| May 13, 2026 | 1.89 | 2.14 | 1.50 | 1.78 | 1.78 | -31.27% | 60,007,366 |
| May 12, 2026 | 2.55 | 2.77 | 2.44 | 2.59 | 2.59 | 7.47% | 6,338,332 |
| May 11, 2026 | 2.61 | 2.63 | 2.11 | 2.41 | 2.41 | -10.74% | 8,532,705 |
| May 8, 2026 | 2.52 | 2.70 | 2.40 | 2.70 | 2.70 | 8.43% | 6,681,053 |
| May 7, 2026 | 2.36 | 2.66 | 2.19 | 2.49 | 2.49 | 10.67% | 13,617,101 |
| May 6, 2026 | 2.75 | 2.89 | 2.22 | 2.25 | 2.25 | -21.60% | 11,793,218 |
| May 5, 2026 | 3.00 | 3.10 | 2.75 | 2.87 | 2.87 | 0.53% | 6,873,284 |
| May 4, 2026 | 3.70 | 3.71 | 2.71 | 2.86 | 2.86 | -28.09% | 17,520,170 |
| May 1, 2026 | 4.95 | 5.07 | 3.87 | 3.97 | 3.97 | -23.95% | 8,266,214 |
| Apr 30, 2026 | 4.72 | 5.43 | 4.59 | 5.22 | 5.22 | 4.19% | 2,730,566 |
| Apr 29, 2026 | 5.08 | 5.55 | 4.80 | 5.01 | 5.01 | -8.41% | 3,476,779 |
| Apr 28, 2026 | 5.28 | 5.64 | 5.07 | 5.47 | 5.47 | 13.49% | 4,386,331 |
| Apr 27, 2026 | 4.59 | 5.23 | 4.59 | 4.82 | 4.82 | 2.77% | 3,672,396 |
| Apr 24, 2026 | 3.83 | 4.75 | 3.75 | 4.69 | 4.69 | 13.01% | 4,698,795 |
| Apr 23, 2026 | 4.25 | 4.32 | 3.70 | 4.15 | 4.15 | -1.43% | 5,119,122 |
| Apr 22, 2026 | 3.86 | 4.25 | 3.62 | 4.21 | 4.21 | 0.48% | 3,313,451 |
| Apr 21, 2026 | 3.95 | 4.24 | 3.87 | 4.19 | 4.19 | 2.95% | 3,560,991 |
| Apr 20, 2026 | 4.22 | 4.32 | 3.92 | 4.07 | 4.07 | -1.93% | 4,846,102 |
| Apr 17, 2026 | 3.87 | 4.25 | 3.85 | 4.15 | 4.15 | 9.79% | 6,074,432 |
| Apr 16, 2026 | 3.73 | 4.01 | 3.64 | 3.78 | 3.78 | 1.61% | 7,044,990 |
| Apr 15, 2026 | 4.05 | 4.21 | 3.71 | 3.72 | 3.72 | -6.30% | 8,952,586 |
| Apr 14, 2026 | 4.03 | 4.14 | 3.73 | 3.97 | 3.97 | -9.36% | 8,519,635 |
| Apr 13, 2026 | 5.20 | 5.21 | 4.04 | 4.38 | 4.38 | -13.27% | 8,674,231 |
| Apr 10, 2026 | 5.90 | 5.90 | 4.63 | 5.05 | 5.05 | -13.08% | 8,148,592 |
| Apr 9, 2026 | 7.14 | 7.14 | 5.79 | 5.81 | 5.81 | -17.59% | 4,415,605 |
| Apr 8, 2026 | 6.76 | 7.80 | 6.69 | 7.05 | 7.05 | -12.86% | 1,905,566 |
| Apr 7, 2026 | 9.23 | 9.23 | 8.03 | 8.09 | 8.09 | -8.59% | 2,515,359 |
| Apr 6, 2026 | 9.53 | 9.68 | 8.64 | 8.85 | 8.85 | -7.04% | 1,360,986 |
| Apr 2, 2026 | 12.24 | 12.24 | 9.47 | 9.52 | 9.52 | -13.22% | 2,521,258 |
| Apr 1, 2026 | 10.22 | 11.07 | 9.80 | 10.97 | 10.97 | 3.59% | 819,322 |
| Mar 31, 2026 | 12.51 | 13.04 | 10.57 | 10.59 | 10.59 | -25.16% | 1,385,906 |
| Mar 30, 2026 | 11.70 | 14.67 | 11.70 | 14.15 | 14.15 | 17.62% | 637,420 |
| Mar 27, 2026 | 11.12 | 12.16 | 11.02 | 12.03 | 12.03 | 9.76% | 562,016 |
| Mar 26, 2026 | 9.83 | 11.05 | 9.83 | 10.96 | 10.96 | 15.37% | 413,682 |
| Mar 25, 2026 | 9.13 | 9.77 | 8.88 | 9.50 | 9.50 | - | 597,225 |
| Mar 24, 2026 | 9.32 | 9.99 | 9.07 | 9.50 | 9.50 | -0.94% | 896,554 |
| Mar 23, 2026 | 9.15 | 9.70 | 8.54 | 9.59 | 9.59 | 6.08% | 593,480 |
| Mar 20, 2026 | 8.75 | 9.79 | 8.25 | 9.04 | 9.04 | 6.23% | 897,994 |
| Mar 19, 2026 | 9.60 | 9.60 | 8.51 | 8.51 | 8.51 | -4.81% | 1,243,005 |
| Mar 18, 2026 | 9.57 | 9.70 | 8.31 | 8.94 | 8.94 | -4.49% | 1,951,263 |
| Mar 17, 2026 | 8.86 | 9.73 | 8.76 | 9.36 | 9.36 | 20.31% | 2,683,524 |
| Mar 16, 2026 | 8.75 | 8.86 | 7.31 | 7.78 | 7.78 | -29.47% | 5,033,614 |
| Mar 13, 2026 | 11.73 | 11.73 | 10.30 | 11.03 | 11.03 | -8.84% | 1,312,009 |
| Mar 12, 2026 | 12.10 | 12.47 | 11.58 | 12.10 | 12.10 | 6.61% | 935,084 |
| Mar 11, 2026 | 13.73 | 13.88 | 10.66 | 11.35 | 11.35 | -32.20% | 2,099,391 |
| Mar 10, 2026 | 16.90 | 17.10 | 16.16 | 16.74 | 16.74 | -3.18% | 112,011 |
| Mar 9, 2026 | 20.72 | 20.98 | 17.20 | 17.29 | 17.29 | -12.14% | 219,101 |