Skip to main content
Tradr 2X Long JOBY Daily ETF (JOBX)
BATS: JOBX · Real-Time Price · USD
8.51
+0.03 (0.35%)
Mar 9, 2026, 1:59 PM EDT - Market open

JOBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.578.768.048.488.48-1.05%14,634
Mar 5, 20269.149.338.068.578.57-5.62%29,783
Mar 4, 20269.119.438.899.089.082.37%121,761
Mar 3, 20269.079.388.458.878.87-8.93%199,029
Mar 2, 20268.4110.108.159.749.743.07%284,696
Feb 27, 20269.219.558.969.459.45-3.37%310,591
Feb 26, 202610.3211.069.199.789.788.19%688,418
Feb 25, 20269.779.778.929.049.042.61%461,577
Feb 24, 20268.219.008.108.818.813.16%89,250
Feb 23, 20268.788.818.108.548.54-7.48%172,103
Feb 20, 20269.919.958.989.239.23-6.67%152,731
Feb 19, 20269.009.929.009.899.892.91%124,833
Feb 18, 20269.3810.139.009.619.61-2.14%167,815
Feb 17, 20269.199.828.749.829.826.16%150,631
Feb 13, 20269.169.778.829.259.250.11%151,915
Feb 12, 20269.779.818.709.249.24-4.25%125,726
Feb 11, 202610.1510.158.789.659.65-2.62%172,447
Feb 10, 202610.8510.929.809.919.91-8.66%195,194
Feb 9, 202610.4910.9010.0110.8510.853.24%203,626
Feb 6, 20269.2810.649.1010.5110.5122.21%397,754
Feb 5, 20269.729.928.258.608.60-17.86%438,804
Feb 4, 202611.0811.089.2210.4710.47-6.60%399,028
Feb 3, 202611.5911.6010.0011.2111.213.32%352,032
Feb 2, 202611.0711.1210.4910.8510.85-0.28%303,691
Jan 30, 202612.7712.7710.6910.8810.88-10.23%601,580
Jan 29, 202612.6912.7211.1912.1212.12-33.52%2,210,697
Jan 28, 202619.0719.0717.7018.2318.23-1.88%334,127
Jan 27, 202618.6518.8117.7018.5818.583.39%135,857
Jan 26, 202619.8219.8217.8717.9717.97-9.56%263,210
Jan 23, 202621.6521.6719.4919.8719.87-7.75%214,001
Jan 22, 202621.8723.0021.1521.5421.542.38%183,142
Jan 21, 202622.8224.2919.2121.0421.04-5.18%282,639
Jan 20, 202623.1425.3821.7622.1922.19-10.81%282,502
Jan 16, 202624.2826.2823.7124.8824.883.54%243,410
Jan 15, 202623.2525.9922.8224.0324.032.65%227,361
Jan 14, 202622.0323.5020.8523.4123.413.40%173,419
Jan 13, 202625.3726.1020.5822.6422.64-7.25%471,807
Jan 12, 202624.3525.3222.8324.4124.41-0.16%187,385
Jan 9, 202624.6726.3823.0024.4524.451.96%169,365
Jan 8, 202625.0827.2023.7123.9823.98-4.19%133,288
Jan 7, 202627.4827.4824.9025.0325.03-8.92%139,809
Jan 6, 202626.1428.4725.3027.4827.483.54%265,987
Jan 5, 202622.3627.6322.2926.5426.5423.16%359,728
Jan 2, 202619.0021.7118.4221.5521.5516.99%135,233
Dec 31, 202518.5018.6517.8918.4218.42-0.49%107,543
Dec 30, 202519.5119.5818.3118.5118.51-4.73%119,503
Dec 29, 202519.7220.9719.2719.4319.43-5.13%179,891
Dec 26, 202521.3521.3520.0220.4820.48-5.54%164,759
Dec 24, 202521.8722.2621.3321.6821.680.09%102,385
Dec 23, 202522.7122.7121.1421.6621.66-6.96%222,815
Dec 22, 202522.6725.0522.3223.2823.288.03%173,075
Dec 19, 202520.6722.1620.0721.5521.555.28%123,286
Dec 18, 202520.0421.3319.7520.4720.479.47%105,787
Dec 17, 202522.3722.5018.5818.7018.70-11.92%162,815
Dec 16, 202521.1822.5620.5921.2321.23-1.80%87,713
Dec 15, 202524.4124.4121.2321.6221.62-9.43%112,635
Dec 12, 202526.2027.5023.4323.8723.87-9.17%134,221
Dec 11, 202523.7426.2822.8426.2826.287.31%104,682
Dec 10, 202525.6625.7024.1524.4924.49-5.27%67,339
Dec 9, 202525.5126.1724.8925.8525.85-0.49%40,974
Dec 8, 202525.6926.1324.2825.9825.982.36%72,188
Dec 5, 202526.6226.6225.0825.3825.38-5.51%101,060
Dec 4, 202523.5327.3023.3226.8626.8615.08%138,355
Dec 3, 202520.8823.4820.4123.3423.3411.35%109,098
Dec 2, 202519.9522.0019.5720.9620.964.49%97,806
Dec 1, 202520.6921.3719.4220.0620.06-13.39%204,676
Nov 28, 202522.2823.2421.8923.1623.164.32%40,987
Nov 26, 202521.8222.6221.5522.2022.202.83%56,134
Nov 25, 202521.0221.8119.5021.5921.590.84%65,839
Nov 24, 202519.5221.5519.3221.4121.4111.99%126,275
Nov 21, 202519.2619.7616.4419.1219.120.61%214,769
Nov 20, 202522.4323.7618.8219.0019.00-10.96%213,400
Nov 19, 202521.6122.6720.4421.3421.34-1.57%111,329
Nov 18, 202520.9822.3820.1921.6821.680.60%178,858
Nov 17, 202522.9723.3120.6521.5521.55-7.11%127,215
Nov 14, 202522.9325.0822.4523.2023.20-5.73%223,098
Nov 13, 202528.4128.7924.4124.6124.61-18.64%271,171
Nov 12, 202530.2433.0527.5730.2530.25-0.36%263,685
Nov 11, 202527.6130.4226.0630.3630.367.47%225,850
Nov 10, 202527.7629.5926.7428.2528.2511.70%344,789
Nov 7, 202521.8125.4719.9825.2925.297.43%463,076
Nov 6, 202526.1726.1722.9923.5423.54-8.65%350,706
Nov 5, 202527.0927.0925.1825.7725.772.85%280,631
Nov 4, 202528.3429.5124.6725.0625.06-18.89%384,903
Nov 3, 202534.0834.0828.1430.8930.89-11.99%507,649
Oct 31, 202533.4135.6831.4335.1035.109.96%278,711
Oct 30, 202532.3733.6631.0031.9231.92-6.06%199,431
Oct 29, 202532.2435.2730.2233.9833.9817.62%797,444
Oct 28, 202531.6632.0028.7528.8928.89-8.55%405,419
Oct 27, 202532.5832.5830.3731.5931.592.10%179,120
Oct 24, 202530.7532.4430.5030.9430.945.96%219,598
Oct 23, 202529.2330.0027.9629.2029.202.49%204,172
Oct 22, 202530.1230.5326.3528.4928.49-8.39%370,860
Oct 21, 202535.3635.3629.5031.1031.10-15.07%372,012
Oct 20, 202532.2636.6631.5836.6236.6223.26%349,731
Oct 17, 202530.8732.1028.0929.7129.71-5.20%408,119
Oct 16, 202538.8643.0031.2031.3431.34-17.79%654,838
Oct 15, 202541.4142.4837.4138.1238.12-5.17%493,229
Oct 14, 202532.6741.5930.8240.2040.2015.88%584,278
Oct 13, 202534.5736.9934.1434.6934.695.25%376,394