Tradr 2X Long NBIS Daily ETF (NEBX)
BATS: NEBX · Real-Time Price · USD
30.25
-1.27 (-4.03%)
At close: Nov 21, 2025, 4:00 PM EST
30.25
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
NEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 31.02 | 34.38 | 26.74 | 30.38 | 30.38 | -3.62% | 223,416 |
| Nov 20, 2025 | 44.57 | 46.72 | 31.07 | 31.52 | 31.52 | -21.77% | 2,615,582 |
| Nov 19, 2025 | 38.45 | 41.58 | 37.53 | 40.29 | 40.29 | 9.72% | 1,883,386 |
| Nov 18, 2025 | 31.59 | 39.01 | 29.82 | 36.72 | 36.72 | 10.64% | 2,238,229 |
| Nov 17, 2025 | 31.52 | 35.86 | 31.43 | 33.19 | 33.19 | 6.21% | 1,424,966 |
| Nov 14, 2025 | 30.32 | 35.62 | 30.15 | 31.25 | 31.25 | -11.80% | 1,645,983 |
| Nov 13, 2025 | 37.17 | 37.70 | 32.01 | 35.43 | 35.43 | -12.78% | 1,788,245 |
| Nov 12, 2025 | 49.42 | 50.73 | 37.90 | 40.62 | 40.62 | -16.25% | 1,975,753 |
| Nov 11, 2025 | 59.53 | 60.05 | 45.34 | 48.50 | 48.50 | -12.77% | 3,543,073 |
| Nov 10, 2025 | 60.97 | 64.07 | 54.42 | 55.60 | 55.60 | -2.44% | 1,278,748 |
| Nov 7, 2025 | 50.39 | 56.99 | 46.82 | 56.99 | 56.99 | 2.52% | 1,228,112 |
| Nov 6, 2025 | 66.12 | 67.65 | 54.12 | 55.59 | 55.59 | -12.92% | 1,171,023 |
| Nov 5, 2025 | 60.13 | 64.48 | 57.61 | 63.84 | 63.84 | 9.94% | 822,805 |
| Nov 4, 2025 | 59.50 | 63.70 | 55.14 | 58.07 | 58.07 | -15.84% | 1,223,814 |
| Nov 3, 2025 | 84.36 | 85.61 | 67.25 | 69.00 | 69.00 | -14.66% | 1,189,680 |
| Oct 31, 2025 | 75.68 | 82.18 | 75.68 | 80.85 | 80.85 | 12.29% | 656,953 |
| Oct 30, 2025 | 68.99 | 78.09 | 65.39 | 72.00 | 72.00 | -0.01% | 744,273 |
| Oct 29, 2025 | 73.09 | 75.07 | 65.21 | 72.01 | 72.01 | 4.51% | 887,436 |
| Oct 28, 2025 | 76.07 | 78.84 | 68.90 | 68.90 | 68.90 | -7.70% | 781,427 |
| Oct 27, 2025 | 70.06 | 75.91 | 68.90 | 74.65 | 74.65 | 13.31% | 912,278 |
| Oct 24, 2025 | 60.32 | 65.88 | 57.90 | 65.88 | 65.88 | 20.24% | 1,843,416 |
| Oct 23, 2025 | 48.52 | 54.79 | 48.01 | 54.79 | 54.79 | 15.35% | 1,019,081 |
| Oct 22, 2025 | 55.30 | 56.15 | 43.15 | 47.50 | 47.50 | -10.51% | 1,765,983 |
| Oct 21, 2025 | 56.75 | 56.91 | 50.00 | 53.08 | 53.08 | -8.32% | 1,194,765 |
| Oct 20, 2025 | 66.93 | 67.38 | 56.31 | 57.90 | 57.90 | -7.95% | 1,520,920 |
| Oct 17, 2025 | 68.04 | 70.37 | 60.00 | 62.90 | 62.90 | -15.98% | 1,114,766 |
| Oct 16, 2025 | 81.03 | 84.38 | 73.32 | 74.86 | 74.86 | -4.22% | 593,343 |
| Oct 15, 2025 | 85.97 | 85.97 | 73.75 | 78.16 | 78.16 | -3.73% | 853,000 |
| Oct 14, 2025 | 85.75 | 88.35 | 78.00 | 81.19 | 81.19 | -10.91% | 709,480 |
| Oct 13, 2025 | 90.63 | 94.92 | 87.75 | 91.13 | 91.13 | 9.12% | 696,026 |
| Oct 10, 2025 | 90.73 | 98.54 | 81.51 | 83.51 | 83.51 | -4.71% | 1,144,184 |
| Oct 9, 2025 | 73.54 | 88.05 | 72.20 | 87.64 | 87.64 | 17.51% | 609,523 |
| Oct 8, 2025 | 73.61 | 78.46 | 69.30 | 74.58 | 74.58 | 6.89% | 964,907 |
| Oct 7, 2025 | 82.13 | 82.83 | 67.27 | 69.77 | 69.77 | -11.47% | 1,178,941 |
| Oct 6, 2025 | 88.61 | 92.61 | 78.76 | 78.81 | 78.81 | -4.66% | 766,449 |
| Oct 3, 2025 | 82.06 | 89.00 | 77.40 | 82.66 | 82.66 | 3.56% | 807,016 |
| Oct 2, 2025 | 77.50 | 80.80 | 71.40 | 79.82 | 79.82 | 17.38% | 1,168,904 |
| Oct 1, 2025 | 63.89 | 68.20 | 61.36 | 68.00 | 68.00 | 6.03% | 441,956 |
| Sep 30, 2025 | 65.42 | 70.17 | 63.51 | 64.13 | 64.13 | 3.80% | 726,202 |
| Sep 29, 2025 | 61.20 | 64.46 | 59.96 | 61.78 | 61.78 | 4.27% | 499,978 |
| Sep 26, 2025 | 61.80 | 61.80 | 53.84 | 59.25 | 59.25 | -0.42% | 529,669 |
| Sep 25, 2025 | 59.31 | 66.46 | 57.17 | 59.50 | 59.50 | -9.53% | 831,469 |
| Sep 24, 2025 | 61.21 | 67.33 | 56.50 | 65.77 | 65.77 | 9.93% | 968,077 |
| Sep 23, 2025 | 60.23 | 61.98 | 55.80 | 59.83 | 59.83 | 2.48% | 792,221 |
| Sep 22, 2025 | 53.18 | 60.25 | 50.14 | 58.38 | 58.38 | 14.07% | 1,251,661 |
| Sep 19, 2025 | 46.16 | 51.31 | 45.14 | 51.18 | 51.18 | 11.89% | 430,712 |
| Sep 18, 2025 | 46.92 | 49.49 | 43.81 | 45.74 | 45.74 | -0.44% | 573,183 |
| Sep 17, 2025 | 43.78 | 46.51 | 41.05 | 45.94 | 45.94 | 10.43% | 486,452 |
| Sep 16, 2025 | 43.26 | 43.26 | 40.17 | 41.60 | 41.60 | -3.46% | 245,770 |
| Sep 15, 2025 | 44.66 | 46.10 | 40.92 | 43.09 | 43.09 | 2.11% | 380,541 |