Tradr 2X Long RMBS Daily ETF (RMBX)
BATS: RMBX · Real-Time Price · USD
8.59
+0.01 (0.17%)
Oct 23, 2026, 4:00 PM EDT - Market closed
RMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.80 | 9.30 | 8.59 | 8.60 | 8.60 | 0.17% | 6,300 |
| Oct 22, 2026 | 8.78 | 9.11 | 8.52 | 8.58 | 8.58 | -15.51% | 15,455 |
| Oct 21, 2026 | 10.26 | 10.33 | 10.08 | 10.16 | 10.16 | 0.55% | 7,885 |
| Oct 20, 2026 | 9.48 | 10.37 | 9.48 | 10.10 | 10.10 | -0.18% | 3,503 |
| Oct 19, 2026 | 10.00 | 10.42 | 9.76 | 10.12 | 10.12 | 12.55% | 6,760 |
| Oct 16, 2026 | 9.63 | 9.85 | 8.99 | 8.99 | 8.99 | -12.29% | 6,542 |
| Oct 15, 2026 | 9.30 | 10.35 | 9.30 | 10.25 | 10.25 | 1.33% | 2,727 |
| Oct 14, 2026 | 11.21 | 11.21 | 10.12 | 10.12 | 10.12 | -12.68% | 10,738 |
| Oct 13, 2026 | 11.57 | 11.66 | 10.97 | 11.59 | 11.59 | -6.04% | 9,863 |
| Oct 12, 2026 | 12.60 | 12.60 | 12.20 | 12.33 | 12.33 | -11.51% | 7,388 |
| Oct 9, 2026 | 14.17 | 14.17 | 13.50 | 13.93 | 13.93 | -1.72% | 3,733 |
| Oct 8, 2026 | 14.17 | 14.91 | 13.36 | 14.18 | 14.18 | -5.24% | 28,732 |
| Oct 7, 2026 | 14.65 | 15.16 | 14.60 | 14.96 | 14.96 | -3.79% | 10,532 |
| Oct 6, 2026 | 14.85 | 15.94 | 14.65 | 15.55 | 15.55 | 5.56% | 28,752 |
| Oct 5, 2026 | 15.69 | 15.69 | 14.53 | 14.73 | 14.73 | -3.59% | 15,013 |
| Oct 2, 2026 | 14.88 | 15.46 | 14.88 | 15.28 | 15.28 | 9.22% | 14,593 |
| Oct 1, 2026 | 13.90 | 14.26 | 13.63 | 13.99 | 13.99 | 1.12% | 8,677 |
| Sep 30, 2026 | 12.95 | 13.93 | 12.52 | 13.84 | 13.84 | 7.08% | 10,507 |
| Sep 29, 2026 | 12.95 | 13.16 | 12.55 | 12.92 | 12.92 | 1.83% | 6,393 |
| Sep 28, 2026 | 12.61 | 12.84 | 12.03 | 12.69 | 12.69 | -5.60% | 9,835 |
| Sep 25, 2026 | 14.50 | 14.50 | 13.34 | 13.44 | 13.44 | -0.33% | 16,181 |
| Sep 24, 2026 | 13.50 | 14.27 | 13.00 | 13.49 | 13.49 | 3.75% | 22,757 |
| Sep 23, 2026 | 13.38 | 13.64 | 12.25 | 13.00 | 13.00 | -5.81% | 25,672 |
| Sep 22, 2026 | 11.32 | 13.80 | 11.32 | 13.80 | 13.80 | 18.15% | 50,814 |
| Sep 21, 2026 | 9.79 | 11.87 | 9.73 | 11.68 | 11.68 | 23.60% | 28,890 |
| Sep 18, 2026 | 9.20 | 9.45 | 9.19 | 9.45 | 9.45 | 3.28% | 6,049 |
| Sep 17, 2026 | 8.93 | 9.15 | 8.85 | 9.15 | 9.15 | 11.18% | 8,119 |
| Sep 16, 2026 | 8.72 | 8.72 | 8.13 | 8.23 | 8.23 | -4.30% | 7,358 |
| Sep 15, 2026 | 8.40 | 8.60 | 8.26 | 8.60 | 8.60 | 6.47% | 5,306 |
| 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 |