Skip to main content
Tradr 2X Short NBIS Daily ETF (NBIZ)
BATS: NBIZ · Real-Time Price · USD
20.42
+4.21 (25.97%)
Feb 27, 2026, 4:00 PM EST - Market closed

NBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.7021.2417.7020.4420.4426.10%17,582
Feb 26, 202615.7517.0015.1916.2116.212.40%146,639
Feb 25, 202616.1616.7415.3815.8315.83-7.00%153,290
Feb 24, 202618.0218.1416.6817.0217.02-3.88%110,349
Feb 23, 202619.5819.5817.4817.7117.71-4.99%162,752
Feb 20, 202616.2918.8715.6718.6418.6417.54%281,753
Feb 19, 202618.1718.2315.7415.8615.86-11.05%512,225
Feb 18, 202618.7719.7816.8817.8317.83-8.56%248,096
Feb 17, 202620.4521.3519.1119.5019.50-198,596
Feb 13, 202623.6524.5018.4619.5019.50-18.99%161,666
Feb 12, 202626.6929.4023.4924.0724.07-1.80%411,091
Feb 11, 202621.9225.2521.9224.5124.516.45%142,962
Feb 10, 202622.4123.0321.2923.0323.032.06%61,170
Feb 9, 202627.5127.8722.0322.5622.56-14.93%75,910
Feb 6, 202634.2235.7226.2326.5226.52-33.53%87,410
Feb 5, 202636.2840.0034.5839.9039.9020.67%71,006
Feb 4, 202630.4935.2329.9533.0633.0616.76%27,599
Feb 3, 202628.7431.6427.7928.3228.32-3.62%22,291
Feb 2, 202630.7331.5928.9229.3829.38-7.35%33,043
Jan 30, 202628.0032.1228.0031.7131.7120.38%40,879
Jan 29, 202625.0427.5625.0026.3426.3412.09%21,416
Jan 28, 202623.7625.6623.2323.5023.50-5.88%40,067
Jan 27, 202627.2727.5724.0224.9724.97-13.79%43,804
Jan 26, 202624.2128.9623.7428.9628.966.48%16,196
Jan 23, 202627.3827.3825.2527.2027.204.38%8,014