Skip to main content
Tradr 2X Long JOBY Daily ETF (JOBX)
BATS: JOBX · Real-Time Price · USD
16.87
-0.82 (-4.64%)
Jun 29, 2026, 2:58 PM EDT - Market open

JOBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202617.7218.6015.7616.88--4.58%61,650
Jun 26, 202617.3718.6517.3017.6917.69-1.78%5,785
Jun 25, 202619.9920.0817.2118.0118.01-7.25%8,421
Jun 24, 202620.0520.5518.6019.4219.42-6.95%53,215
Jun 23, 202620.4122.0020.4120.8720.87-6.41%41,904
Jun 22, 202622.3224.2521.0822.3022.30-2.19%115,466
Jun 18, 202620.4523.0019.9122.8022.8012.48%71,065
Jun 17, 202620.0022.0019.8020.2720.270.85%59,607
Jun 16, 202621.4221.4919.3920.1020.10-7.03%58,177
Jun 15, 202621.0723.0021.0721.6221.6210.59%108,728
Jun 12, 202620.4920.5318.3919.5519.55-4.59%85,308
Jun 11, 202618.2220.5017.7820.4920.4911.66%88,519
Jun 10, 202619.3220.3018.2418.3518.35-9.11%58,708
Jun 9, 202622.2322.6118.5820.1920.19-8.48%193,329
Jun 8, 202622.6722.6721.0422.0622.06-0.14%136,776
Jun 5, 202629.0029.0021.0322.0922.09-25.77%241,599
Jun 4, 202631.2832.5229.7429.7629.76-6.06%96,051
Jun 3, 202632.3632.3629.9731.6831.68-6.82%108,517
Jun 2, 202634.2435.3432.7334.0034.00-2.19%84,027
Jun 1, 202632.7336.4131.8534.7634.761.64%95,625
May 29, 202635.9436.1431.7034.2034.20-6.81%184,323
May 28, 202631.7437.5831.7436.7036.7014.42%209,350
May 27, 202631.9932.9929.0332.0832.08-1.25%177,402
May 26, 202630.6633.6530.3032.4832.4812.15%196,935
May 22, 202626.5530.7526.5528.9628.969.99%136,659
May 21, 202624.0626.5923.6026.3326.336.00%85,102
May 20, 202624.5826.3823.8024.8424.841.51%83,219
May 19, 202625.6625.6623.5424.4724.47-7.56%63,980
May 18, 202627.1427.8124.7826.4726.47-0.68%98,352
May 15, 202625.9627.2024.8526.6526.65-3.13%79,617
May 14, 202630.3930.3926.1727.5127.51-9.00%173,262
May 13, 202626.1331.0025.7330.2330.2311.63%192,970
May 12, 202627.2627.5025.0727.0827.08-6.49%106,860
May 11, 202628.2630.0825.5028.9628.96-1.33%158,448
May 8, 202625.1329.3824.6629.3529.3516.79%102,735
May 7, 202626.7027.4623.4425.1325.13-9.80%91,702
May 6, 202620.6228.2520.6227.8627.8642.00%306,303
May 5, 202620.4220.5419.3819.6219.62-4.20%77,465
May 4, 202621.7422.0020.3820.4820.48-7.50%84,599
May 1, 202621.7723.6520.6622.1422.141.33%90,273
Apr 30, 202619.8022.0019.8021.8521.859.36%86,293
Apr 29, 202620.5820.5817.5019.9819.98-4.99%184,931
Apr 28, 202622.8023.4020.0021.0321.03-2.41%189,494
Apr 27, 202619.7121.6819.3621.5521.5512.83%160,115
Apr 24, 202619.6319.6517.9619.1019.10-0.26%57,263
Apr 23, 202621.7321.7318.3919.1519.15-13.93%114,223
Apr 22, 202622.2123.6321.0522.2522.253.68%90,949
Apr 21, 202622.2123.6020.9721.4621.46-2.76%67,737
Apr 20, 202621.9622.4921.3022.0722.07-3.03%63,376
Apr 17, 202624.0525.8522.4322.7622.760.35%146,526
Apr 16, 202623.2323.5821.9722.6822.681.80%72,052
Apr 15, 202620.7022.6220.7022.2822.287.79%115,888
Apr 14, 202620.3621.1719.7820.6720.676.55%54,905
Apr 13, 202617.8819.5417.3019.4019.405.09%33,335
Apr 10, 202619.0019.3518.3018.4618.460.22%26,892
Apr 9, 202619.3519.4518.1218.4218.42-8.04%31,920
Apr 8, 202622.0122.1919.4820.0320.036.77%60,061
Apr 7, 202619.7519.7517.9718.7618.76-7.22%40,399
Apr 6, 202619.8021.5019.8020.2220.223.91%33,749
Apr 2, 202616.9219.4616.7919.4619.465.19%37,287
Apr 1, 202619.2419.6018.2018.5018.500.65%36,402
Mar 31, 202617.5518.6316.7218.3818.388.31%81,891
Mar 30, 202617.8817.9916.1616.9716.97-4.07%42,166
Mar 27, 202618.8018.8917.2017.6917.69-9.19%55,411
Mar 26, 202621.4121.4119.2119.4819.48-10.68%67,335
Mar 25, 202623.3223.9421.7321.8121.81-1.36%27,561
Mar 24, 202622.4523.3621.5222.1122.11-6.13%58,926
Mar 23, 202623.6324.6623.1623.5623.560.32%39,730
Mar 20, 202625.5225.6422.9023.4823.48-8.99%62,464
Mar 19, 202623.4926.7423.4425.8025.803.24%39,285
Mar 18, 202626.4827.0724.9024.9924.99-7.18%39,246
Mar 17, 202626.6127.5125.7126.9226.921.26%45,702
Mar 16, 202626.9127.5024.7026.5926.592.35%43,786
Mar 13, 202626.9428.0925.0025.9825.98-0.69%45,137
Mar 12, 202627.4429.1926.0526.1626.16-8.79%66,187
Mar 11, 202627.5029.0026.6028.6828.685.29%17,472
Mar 10, 202630.8530.8526.7527.2427.24-1.94%14,733
Mar 9, 202624.0327.9023.1327.7827.789.20%101,430
Mar 6, 202624.1226.3124.1225.4425.44-1.05%31,144
Mar 5, 202626.8828.1424.1525.7125.71-5.62%57,155
Mar 4, 202627.3328.2826.6727.2427.242.37%40,586
Mar 3, 202627.2128.1425.3526.6126.61-8.93%66,342
Mar 2, 202625.2330.3024.4529.2229.223.07%94,898
Feb 27, 202627.6328.6526.8828.3528.35-3.37%103,530
Feb 26, 202630.9633.1827.5729.3429.348.19%229,472
Feb 25, 202629.3129.3126.7627.1227.122.61%153,858
Feb 24, 202624.6327.0024.3026.4326.433.16%29,749
Feb 23, 202626.3426.4324.3025.6225.62-7.48%57,367
Feb 20, 202629.7329.8526.9427.6927.69-6.67%50,910
Feb 19, 202627.0029.7627.0029.6729.672.91%41,610
Feb 18, 202628.1430.3927.0028.8328.83-2.14%55,938
Feb 17, 202627.5729.4626.2229.4629.466.16%50,210
Feb 13, 202627.4829.3126.4627.7527.750.11%50,638
Feb 12, 202629.3129.4326.1027.7227.72-4.25%41,908
Feb 11, 202630.4530.4526.3428.9528.95-2.62%57,482
Feb 10, 202632.5532.7629.4029.7329.73-8.66%65,064
Feb 9, 202631.4732.7030.0332.5532.553.24%67,875
Feb 6, 202627.8431.9227.3031.5331.5322.21%132,584
Feb 5, 202629.1629.7624.7525.8025.80-17.86%146,267
Feb 4, 202633.2433.2427.6631.4131.41-6.60%133,009