Tradr 2X Long RMBS Daily ETF (RMBX)
BATS: RMBX · Real-Time Price · USD
8.08
-1.42 (-14.97%)
Sep 14, 2026, 4:00 PM EDT - Market closed
RMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.10 | 8.42 | 8.00 | 8.08 | 8.08 | -14.96% | 9,166 |
| Sep 11, 2026 | 9.65 | 9.67 | 9.44 | 9.50 | 9.50 | 3.14% | 3,739 |
| Sep 10, 2026 | 9.10 | 9.47 | 8.91 | 9.21 | 9.21 | -4.53% | 4,675 |
| Sep 9, 2026 | 9.81 | 9.81 | 9.50 | 9.65 | 9.65 | 1.67% | 2,947 |
| Sep 8, 2026 | 9.95 | 9.95 | 9.46 | 9.49 | 9.49 | 2.73% | 5,997 |
| Sep 4, 2026 | 9.29 | 9.29 | 8.93 | 9.24 | 9.24 | 2.84% | 3,026 |
| Sep 3, 2026 | 8.74 | 9.02 | 8.74 | 8.98 | 8.98 | -0.16% | 1,830 |
| Sep 2, 2026 | 8.78 | 9.00 | 8.78 | 9.00 | 9.00 | -0.16% | 3,090 |
| Sep 1, 2026 | 9.12 | 9.12 | 8.72 | 9.01 | 9.01 | -5.38% | 14,575 |
| Aug 31, 2026 | 9.54 | 9.55 | 9.39 | 9.52 | 9.52 | 1.77% | 5,052 |
| Aug 28, 2026 | 10.15 | 10.15 | 9.18 | 9.36 | 9.36 | -11.56% | 8,010 |
| Aug 27, 2026 | 10.49 | 10.58 | 10.31 | 10.58 | 10.58 | 3.14% | 4,253 |
| Aug 26, 2026 | 10.36 | 10.36 | 10.10 | 10.26 | 10.26 | -0.03% | 3,970 |
| Aug 25, 2026 | 10.08 | 10.26 | 9.98 | 10.26 | 10.26 | 6.13% | 4,807 |
| Aug 24, 2026 | 10.12 | 10.12 | 9.54 | 9.67 | 9.67 | -8.71% | 3,121 |
| Aug 21, 2026 | 10.74 | 10.74 | 10.50 | 10.59 | 10.59 | -2.11% | 1,725 |
| Aug 20, 2026 | 10.64 | 11.08 | 10.64 | 10.82 | 10.82 | 2.53% | 3,183 |
| Aug 19, 2026 | 11.71 | 11.71 | 10.28 | 10.55 | 10.55 | -5.20% | 2,922 |
| Aug 18, 2026 | 12.00 | 12.00 | 11.02 | 11.13 | 11.13 | -15.20% | 13,101 |
| Aug 17, 2026 | 13.61 | 13.90 | 13.13 | 13.13 | 13.13 | 0.49% | 8,174 |
| Aug 14, 2026 | 12.42 | 13.06 | 12.42 | 13.06 | 13.06 | 1.91% | 5,948 |
| Aug 13, 2026 | 13.67 | 13.67 | 12.82 | 12.82 | 12.82 | -3.23% | 1,753 |
| Aug 12, 2026 | 13.12 | 13.55 | 13.12 | 13.24 | 13.24 | 9.75% | 2,029 |
| Aug 11, 2026 | 11.95 | 12.38 | 11.95 | 12.07 | 12.07 | 0.75% | 1,152 |
| Aug 10, 2026 | 13.12 | 13.21 | 11.98 | 11.98 | 11.98 | -10.51% | 5,705 |
| Aug 7, 2026 | 13.66 | 13.66 | 13.34 | 13.38 | 13.38 | 6.03% | 3,977 |
| Aug 6, 2026 | 11.74 | 12.98 | 11.74 | 12.62 | 12.62 | 2.28% | 7,631 |
| Aug 5, 2026 | 13.96 | 13.96 | 12.34 | 12.34 | 12.34 | -6.89% | 2,756 |
| Aug 4, 2026 | 12.40 | 13.25 | 12.40 | 13.25 | 13.25 | 18.12% | 1,491 |
| Aug 3, 2026 | 10.29 | 11.41 | 9.95 | 11.22 | 11.22 | 2.94% | 6,324 |
| Jul 31, 2026 | 11.03 | 11.18 | 10.58 | 10.90 | 10.90 | 2.73% | 2,570 |
| Jul 30, 2026 | 9.66 | 10.61 | 9.66 | 10.61 | 10.61 | 16.21% | 4,728 |
| Jul 29, 2026 | 11.11 | 11.11 | 9.13 | 9.13 | 9.13 | -10.49% | 7,644 |
| Jul 28, 2026 | 10.61 | 10.92 | 9.92 | 10.20 | 10.20 | -18.66% | 13,621 |
| Jul 27, 2026 | 12.69 | 12.69 | 11.38 | 12.54 | 12.54 | 0.68% | 12,849 |
| Jul 24, 2026 | 14.03 | 14.03 | 12.28 | 12.46 | 12.46 | -13.09% | 7,257 |
| Jul 23, 2026 | 14.57 | 14.57 | 13.91 | 14.33 | 14.33 | -2.27% | 4,133 |
| Jul 22, 2026 | 14.76 | 15.09 | 14.66 | 14.66 | 14.66 | -4.03% | 3,983 |
| Jul 21, 2026 | 15.60 | 15.60 | 14.92 | 15.28 | 15.28 | 10.40% | 23,600 |
| Jul 20, 2026 | 14.96 | 15.00 | 13.84 | 13.84 | 13.84 | -1.75% | 2,158 |
| Jul 17, 2026 | 11.98 | 14.57 | 11.98 | 14.09 | 14.09 | 0.58% | 1,746 |
| Jul 16, 2026 | 13.16 | 14.06 | 13.16 | 14.01 | 14.01 | -3.26% | 4,129 |
| Jul 15, 2026 | 15.40 | 15.45 | 13.51 | 14.48 | 14.48 | -4.99% | 13,594 |
| Jul 14, 2026 | 15.38 | 15.38 | 15.24 | 15.24 | 15.24 | 5.02% | 1,157 |
| Jul 13, 2026 | 15.65 | 15.65 | 14.43 | 14.51 | 14.51 | -16.15% | 3,484 |
| Jul 10, 2026 | 17.44 | 17.44 | 16.64 | 17.30 | 17.30 | -3.91% | 9,152 |
| Jul 9, 2026 | 18.61 | 19.52 | 18.01 | 18.01 | 18.01 | 8.81% | 2,682 |
| Jul 8, 2026 | 15.17 | 16.71 | 15.11 | 16.55 | 16.55 | 7.72% | 2,748 |
| Jul 7, 2026 | 16.00 | 16.89 | 15.01 | 15.36 | 15.36 | -14.15% | 2,622 |
| Jul 6, 2026 | 18.82 | 19.99 | 17.89 | 17.89 | 17.89 | 0.87% | 4,742 |