Tradr 2X Long MDB Daily ETF (MDBX)
BATS: MDBX · Real-Time Price · USD
24.23
+0.81 (3.46%)
Mar 6, 2026, 3:35 PM EST - Market open
MDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.38 | 25.26 | 22.38 | 24.81 | - | 5.94% | 34,039 |
| Mar 5, 2026 | 20.92 | 24.05 | 20.75 | 23.42 | 23.42 | 13.47% | 8,203 |
| Mar 4, 2026 | 21.97 | 22.20 | 20.36 | 20.64 | 20.64 | -4.62% | 214,221 |
| Mar 3, 2026 | 17.80 | 24.10 | 16.13 | 21.64 | 21.64 | -44.23% | 1,115,146 |
| Mar 2, 2026 | 38.00 | 40.54 | 38.00 | 38.80 | 38.80 | -1.72% | 355,551 |
| Feb 27, 2026 | 38.94 | 39.48 | 37.51 | 39.48 | 39.48 | -5.35% | 29,957 |
| Feb 26, 2026 | 37.93 | 41.72 | 37.93 | 41.71 | 41.71 | 13.82% | 32,244 |
| Feb 25, 2026 | 35.81 | 37.57 | 34.61 | 36.65 | 36.65 | 1.93% | 24,369 |
| Feb 24, 2026 | 34.32 | 37.54 | 33.14 | 35.95 | 35.95 | 3.87% | 18,898 |
| Feb 23, 2026 | 41.64 | 41.64 | 32.82 | 34.61 | 34.61 | -22.35% | 32,938 |
| Feb 20, 2026 | 46.60 | 49.34 | 43.55 | 44.57 | 44.57 | -6.45% | 17,883 |
| Feb 19, 2026 | 48.48 | 48.61 | 47.50 | 47.64 | 47.64 | -4.32% | 5,750 |
| Feb 18, 2026 | 48.21 | 50.45 | 48.21 | 49.80 | 49.79 | 5.21% | 4,950 |
| Feb 17, 2026 | 49.55 | 50.04 | 44.04 | 47.33 | 47.33 | -7.74% | 14,009 |
| Feb 13, 2026 | 47.22 | 52.12 | 47.22 | 51.30 | 51.30 | 5.90% | 7,222 |
| Feb 12, 2026 | 52.22 | 52.22 | 45.95 | 48.44 | 48.44 | -3.75% | 3,979 |
| Feb 11, 2026 | 55.57 | 55.57 | 47.64 | 50.33 | 50.33 | -6.65% | 12,234 |
| Feb 10, 2026 | 56.01 | 56.37 | 53.08 | 53.91 | 53.91 | 10.07% | 16,110 |
| Feb 9, 2026 | 46.05 | 49.90 | 46.05 | 48.98 | 48.98 | 8.24% | 11,557 |
| Feb 6, 2026 | 44.36 | 45.28 | 40.00 | 45.25 | 45.25 | 11.24% | 8,802 |
| Feb 5, 2026 | 42.36 | 42.90 | 40.68 | 40.68 | 40.68 | -6.55% | 2,128 |
| Feb 4, 2026 | 45.50 | 46.44 | 39.14 | 43.53 | 43.53 | -5.00% | 21,683 |
| Feb 3, 2026 | 52.83 | 52.83 | 42.70 | 45.82 | 45.82 | -15.02% | 14,689 |
| Feb 2, 2026 | 53.60 | 55.40 | 52.32 | 53.92 | 53.92 | 0.73% | 3,141 |
| Jan 30, 2026 | 54.30 | 56.12 | 53.15 | 53.53 | 53.53 | -0.76% | 5,652 |
| Jan 29, 2026 | 60.62 | 60.94 | 51.42 | 53.94 | 53.94 | -18.47% | 26,729 |
| Jan 28, 2026 | 69.00 | 69.33 | 66.16 | 66.16 | 66.16 | -0.62% | 1,707 |
| Jan 27, 2026 | 69.53 | 69.53 | 66.46 | 66.57 | 66.57 | 0.92% | 2,395 |
| Jan 26, 2026 | 64.46 | 66.70 | 64.46 | 65.96 | 65.96 | 5.86% | 6,682 |
| Jan 23, 2026 | 64.21 | 64.71 | 61.92 | 62.31 | 62.31 | -3.34% | 4,891 |
| Jan 22, 2026 | 59.00 | 64.46 | 59.00 | 64.46 | 64.46 | 12.22% | 8,060 |
| Jan 21, 2026 | 57.30 | 59.53 | 57.03 | 57.44 | 57.44 | -1.88% | 6,100 |
| Jan 20, 2026 | 60.36 | 62.80 | 57.02 | 58.54 | 58.54 | -7.46% | 10,132 |
| Jan 16, 2026 | 59.47 | 67.17 | 59.47 | 63.26 | 63.26 | 5.71% | 25,108 |
| Jan 15, 2026 | 59.85 | 66.64 | 58.67 | 59.84 | 59.84 | 0.99% | 24,351 |
| Jan 14, 2026 | 65.77 | 65.77 | 58.63 | 59.26 | 59.26 | -11.49% | 19,481 |
| Jan 13, 2026 | 69.90 | 70.58 | 66.61 | 66.95 | 66.95 | -3.84% | 10,641 |
| Jan 12, 2026 | 66.32 | 69.62 | 66.32 | 69.62 | 69.62 | 5.21% | 6,412 |
| Jan 9, 2026 | 69.00 | 69.37 | 66.17 | 66.17 | 66.17 | -2.25% | 6,536 |
| Jan 8, 2026 | 77.00 | 77.00 | 67.54 | 67.69 | 67.69 | -12.99% | 10,208 |
| Jan 7, 2026 | 75.43 | 78.80 | 75.20 | 77.80 | 77.80 | 2.09% | 8,546 |
| Jan 6, 2026 | 72.96 | 76.21 | 71.44 | 76.21 | 76.21 | 7.37% | 6,073 |
| Jan 5, 2026 | 65.05 | 71.45 | 65.05 | 70.98 | 70.98 | 10.83% | 12,361 |
| Jan 2, 2026 | 70.27 | 70.27 | 62.47 | 64.04 | 64.04 | -9.99% | 19,491 |
| Dec 31, 2025 | 71.80 | 71.80 | 70.84 | 71.15 | 71.15 | -0.67% | 3,174 |
| Dec 30, 2025 | 72.21 | 73.31 | 71.63 | 71.63 | 71.63 | -0.75% | 3,954 |
| Dec 29, 2025 | 75.38 | 75.38 | 71.63 | 72.17 | 72.17 | -5.76% | 11,388 |
| Dec 26, 2025 | 77.24 | 77.24 | 76.59 | 76.59 | 76.59 | -0.11% | 1,147 |
| Dec 24, 2025 | 77.45 | 77.82 | 76.67 | 76.67 | 76.67 | -0.61% | 2,178 |
| Dec 23, 2025 | 77.57 | 77.73 | 76.26 | 77.14 | 77.14 | -1.48% | 5,585 |
| Dec 22, 2025 | 75.57 | 78.30 | 75.57 | 78.30 | 78.30 | 4.15% | 6,135 |
| Dec 19, 2025 | 74.14 | 75.18 | 73.20 | 75.18 | 75.18 | 2.87% | 8,237 |
| Dec 18, 2025 | 71.37 | 74.06 | 70.22 | 73.08 | 73.08 | 6.31% | 22,227 |
| Dec 17, 2025 | 72.49 | 74.24 | 68.71 | 68.74 | 68.74 | -4.37% | 15,890 |
| Dec 16, 2025 | 68.71 | 73.07 | 68.01 | 71.88 | 71.88 | 2.29% | 23,886 |
| Dec 15, 2025 | 70.68 | 71.02 | 69.34 | 70.27 | 70.27 | -1.22% | 14,270 |
| Dec 12, 2025 | 71.17 | 71.68 | 69.17 | 71.14 | 71.14 | -0.80% | 15,376 |
| Dec 11, 2025 | 72.56 | 75.68 | 71.61 | 71.72 | 71.72 | -3.13% | 21,502 |
| Dec 10, 2025 | 69.00 | 74.77 | 69.00 | 74.03 | 74.03 | 5.95% | 29,634 |
| Dec 9, 2025 | 70.90 | 71.13 | 69.47 | 69.87 | 69.87 | -2.25% | 9,251 |
| Dec 8, 2025 | 68.98 | 73.18 | 68.98 | 71.48 | 71.48 | 4.73% | 33,356 |
| Dec 5, 2025 | 64.84 | 68.54 | 63.94 | 68.25 | 68.25 | 6.55% | 13,683 |
| Dec 4, 2025 | 67.20 | 67.50 | 63.95 | 64.06 | 64.05 | -4.95% | 20,515 |
| Dec 3, 2025 | 66.48 | 68.69 | 64.18 | 67.39 | 67.39 | 1.80% | 47,220 |
| Dec 2, 2025 | 66.79 | 70.71 | 65.62 | 66.20 | 66.20 | 44.73% | 149,094 |
| Dec 1, 2025 | 44.77 | 47.73 | 44.06 | 45.74 | 45.74 | -1.69% | 226,616 |
| Nov 28, 2025 | 47.32 | 47.69 | 46.49 | 46.52 | 46.52 | 3.18% | 46,375 |
| Nov 26, 2025 | 45.80 | 46.51 | 45.09 | 45.09 | 45.09 | -3.20% | 26,258 |
| Nov 25, 2025 | 45.55 | 46.58 | 44.56 | 46.58 | 46.58 | 0.80% | 19,654 |
| Nov 24, 2025 | 45.64 | 46.85 | 45.01 | 46.21 | 46.21 | 5.69% | 36,488 |
| Nov 21, 2025 | 45.17 | 45.39 | 41.38 | 43.72 | 43.72 | -4.83% | 18,618 |
| Nov 20, 2025 | 51.62 | 51.75 | 45.24 | 45.94 | 45.94 | -5.13% | 15,093 |
| Nov 19, 2025 | 47.97 | 49.86 | 47.97 | 48.42 | 48.42 | -0.33% | 2,650 |
| Nov 18, 2025 | 47.31 | 49.37 | 47.31 | 48.58 | 48.58 | -0.64% | 7,449 |
| Nov 17, 2025 | 51.69 | 52.01 | 47.35 | 48.89 | 48.89 | -7.28% | 9,072 |
| Nov 14, 2025 | 48.69 | 54.00 | 47.50 | 52.73 | 52.73 | 0.56% | 11,668 |
| Nov 13, 2025 | 55.87 | 55.87 | 51.83 | 52.44 | 52.44 | -8.05% | 12,999 |
| Nov 12, 2025 | 60.00 | 60.40 | 56.96 | 57.03 | 57.03 | -3.11% | 8,961 |
| Nov 11, 2025 | 59.91 | 60.01 | 57.93 | 58.86 | 58.86 | -1.30% | 6,765 |
| Nov 10, 2025 | 56.67 | 60.94 | 56.67 | 59.64 | 59.64 | 6.71% | 16,010 |
| Nov 7, 2025 | 51.42 | 55.89 | 49.91 | 55.89 | 55.89 | 2.97% | 15,783 |
| Nov 6, 2025 | 56.19 | 57.14 | 53.65 | 54.28 | 54.28 | 3.15% | 12,751 |
| Nov 5, 2025 | 54.13 | 54.44 | 51.55 | 52.62 | 52.62 | -3.17% | 6,727 |
| Nov 4, 2025 | 54.56 | 58.23 | 52.56 | 54.34 | 54.34 | -7.29% | 17,171 |
| Nov 3, 2025 | 63.70 | 63.70 | 55.42 | 58.61 | 58.61 | 5.51% | 33,500 |
| Oct 31, 2025 | 54.38 | 56.04 | 52.94 | 55.55 | 55.55 | 6.05% | 21,956 |
| Oct 30, 2025 | 48.87 | 54.07 | 48.87 | 52.38 | 52.38 | 4.61% | 28,886 |
| Oct 29, 2025 | 47.70 | 50.57 | 47.09 | 50.07 | 50.07 | 2.88% | 8,887 |
| Oct 28, 2025 | 49.21 | 49.99 | 48.67 | 48.67 | 48.67 | -2.24% | 9,776 |
| Oct 27, 2025 | 50.00 | 51.47 | 49.65 | 49.78 | 49.78 | 3.07% | 10,296 |
| Oct 24, 2025 | 48.70 | 50.00 | 48.30 | 48.30 | 48.30 | 2.34% | 30,489 |
| Oct 23, 2025 | 46.71 | 47.23 | 46.17 | 47.19 | 47.19 | 3.54% | 4,914 |
| Oct 22, 2025 | 45.25 | 46.67 | 43.84 | 45.58 | 45.58 | -0.47% | 10,509 |
| Oct 21, 2025 | 46.29 | 48.32 | 45.79 | 45.79 | 45.79 | -1.04% | 14,053 |
| Oct 20, 2025 | 45.00 | 47.03 | 45.00 | 46.28 | 46.28 | 5.70% | 10,306 |
| Oct 17, 2025 | 42.86 | 44.12 | 42.86 | 43.78 | 43.78 | 2.68% | 2,123 |
| Oct 16, 2025 | 44.99 | 46.80 | 41.86 | 42.64 | 42.63 | -2.28% | 12,617 |
| Oct 15, 2025 | 43.00 | 44.18 | 42.83 | 43.63 | 43.63 | 2.35% | 3,578 |
| Oct 14, 2025 | 42.07 | 44.25 | 41.10 | 42.63 | 42.63 | -3.20% | 4,852 |
| Oct 13, 2025 | 45.44 | 45.44 | 43.15 | 44.04 | 44.04 | 3.06% | 7,444 |