Skip to main content
Tradr 2X Long JOBY Daily ETF (JOBX)
BATS: JOBX · Real-Time Price · USD
21.03
-0.52 (-2.41%)
At close: Apr 28, 2026, 4:00 PM EDT
21.11
+0.08 (0.38%)
Pre-market: Apr 29, 2026, 8:39 AM EDT

JOBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5623.2020.0021.0321.03-2.41%16,870
Apr 27, 202619.0721.7019.0721.5521.5512.83%15,510
Apr 24, 202619.8020.3018.0019.1019.10-0.26%4,582
Apr 23, 202621.5922.2318.3519.1519.15-13.93%10,876
Apr 22, 202622.4023.5420.8822.2522.253.68%8,429
Apr 21, 202622.2823.5020.9721.4621.46-2.76%7,937
Apr 20, 202621.9422.4921.2022.0722.07-3.03%5,273
Apr 17, 202623.3725.8422.4322.7622.760.35%14,033
Apr 16, 202623.2323.5821.9722.6822.681.80%71,484
Apr 15, 202620.7022.6220.7022.2822.287.79%113,380
Apr 14, 202620.4021.0020.0020.6720.676.55%3,911
Apr 13, 202617.8819.5417.3019.4019.405.09%33,080
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
Feb 3, 202634.7734.8030.0033.6333.633.32%117,343
Feb 2, 202633.2033.3631.4732.5532.55-0.28%101,230
Jan 30, 202638.3138.3132.0732.6432.64-10.23%200,526
Jan 29, 202638.0738.1733.5736.3636.36-33.52%736,898
Jan 28, 202657.2157.2153.1054.6954.69-1.88%111,375
Jan 27, 202655.9556.4253.1055.7455.743.39%45,285
Jan 26, 202659.4659.4653.6153.9153.91-9.56%87,736
Jan 23, 202664.9565.0158.4759.6159.61-7.75%71,333
Jan 22, 202665.6169.0063.4564.6264.622.38%61,047
Jan 21, 202668.4672.8757.6363.1263.12-5.18%94,212
Jan 20, 202669.4276.1465.2866.5766.57-10.81%94,167
Jan 16, 202672.8478.8471.1374.6474.643.54%81,136
Jan 15, 202669.7577.9768.4672.0972.092.65%75,786
Jan 14, 202666.0970.5062.5470.2370.233.40%57,806
Jan 13, 202676.1178.3061.7467.9267.92-7.25%157,268
Jan 12, 202673.0575.9568.5073.2373.23-0.16%62,461
Jan 9, 202674.0179.1469.0073.3573.351.96%56,454
Jan 8, 202675.2481.6071.1371.9471.94-4.19%44,429
Jan 7, 202682.4482.4474.6975.0975.09-8.92%46,602
Jan 6, 202678.4285.4175.9082.4482.443.54%88,662
Jan 5, 202667.0882.8966.8779.6279.6223.16%119,909
Jan 2, 202657.0065.1355.2664.6564.6516.99%45,077
Dec 31, 202555.5055.9553.6755.2655.26-0.49%35,847
Dec 30, 202558.5358.7354.9355.5355.53-4.73%39,834
Dec 29, 202559.1662.9157.8158.2958.29-5.13%59,963
Dec 26, 202564.0564.0560.0661.4461.44-5.54%54,919
Dec 24, 202565.6166.7963.9965.0465.040.09%34,128
Dec 23, 202568.1368.1363.4164.9864.98-6.96%74,271
Dec 22, 202568.0175.1566.9669.8469.848.03%57,691
Dec 19, 202562.0166.4760.2164.6564.655.28%41,095
Dec 18, 202560.1263.9959.2561.4161.419.47%35,262
Dec 17, 202567.1167.5055.7456.1056.10-11.92%54,271
Dec 16, 202563.5467.6861.7763.6963.69-1.80%29,237
Dec 15, 202573.2373.2363.6964.8664.86-9.43%37,544
Dec 12, 202578.6082.5070.2971.6171.61-9.17%44,740
Dec 11, 202571.2278.8468.5278.8478.847.31%34,893
Dec 10, 202576.9877.1072.4573.4773.47-5.27%22,446
Dec 9, 202576.5378.5074.6777.5677.55-0.49%13,657
Dec 8, 202577.0778.3972.8477.9477.942.36%24,062
Dec 5, 202579.8679.8675.2376.1476.14-5.51%33,686
Dec 4, 202570.5981.8969.9680.5880.5815.08%46,118
Dec 3, 202562.6470.4561.2370.0270.0211.35%36,365