Tradr 2X Short NBIS Daily ETF (NBIZ)

BATS: NBIZ · Real-Time Price · USD

17.17

+3.65 (27.00%)

At close: Aug 6, 2026, 4:00 PM EDT

15.99

-1.18 (-6.87%)

Pre-market: Aug 7, 2026, 8:04 AM EDT

NBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	15.20	17.32	14.01	17.17	17.17	27.00%	6,578,909
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
Jul 7, 2026	34.20	36.68	32.76	36.18	36.18	16.63%	1,075,371
Jul 6, 2026	29.88	32.88	27.74	31.02	31.02	2.68%	884,247
Jul 2, 2026	26.10	32.22	25.20	30.21	30.21	11.27%	2,698,580
Jul 1, 2026	25.20	27.36	24.54	27.15	27.15	34.87%	2,801,546
Jun 30, 2026	23.13	23.72	17.73	20.13	20.13	-11.71%	2,504,310
Jun 29, 2026	25.62	28.83	22.26	22.80	22.80	-17.21%	1,370,404
Jun 26, 2026	26.79	28.72	26.01	27.54	27.54	12.64%	635,848
Jun 25, 2026	21.51	25.20	21.03	24.45	24.45	2.00%	822,300
Jun 24, 2026	21.33	25.50	21.27	23.97	23.97	12.06%	1,171,963
Jun 23, 2026	24.18	24.72	18.64	21.39	21.39	5.63%	2,501,577
Jun 22, 2026	19.38	21.03	18.03	20.25	20.25	2.58%	1,443,482
Jun 18, 2026	18.21	21.47	18.12	19.74	19.74	-4.36%	1,746,484
Jun 17, 2026	23.49	23.61	17.73	20.64	20.64	-12.02%	3,273,824
Jun 16, 2026	25.23	25.65	21.26	23.46	23.46	-3.81%	1,077,554
Jun 15, 2026	26.88	28.44	23.79	24.39	24.39	-23.52%	1,080,567
Jun 12, 2026	31.62	34.83	28.56	31.89	31.89	-9.07%	557,430
Jun 11, 2026	41.19	41.55	32.91	35.07	35.07	-10.28%	497,665
Jun 10, 2026	37.95	42.33	32.88	39.09	39.09	7.69%	561,713
Jun 9, 2026	32.85	43.01	30.48	36.30	36.30	-1.87%	678,119
Jun 8, 2026	30.21	37.08	30.21	36.99	36.99	8.63%	857,853
Jun 5, 2026	30.12	36.42	29.34	34.05	34.05	24.45%	1,169,574
Jun 4, 2026	31.80	33.15	26.28	27.36	27.36	-6.56%	1,178,538
Jun 3, 2026	27.57	30.05	26.07	29.28	29.28	7.21%	667,188
Jun 2, 2026	24.60	27.37	23.70	27.31	27.31	5.86%	896,860
Jun 1, 2026	33.60	35.10	23.81	25.80	25.80	-31.47%	1,959,279
May 29, 2026	38.40	44.40	36.70	37.65	37.65	-3.83%	741,472
May 28, 2026	37.20	42.30	36.30	39.15	39.15	-16.61%	1,243,844
May 27, 2026	47.70	51.60	46.50	46.95	46.95	-0.63%	645,858