Tradr 2X Short NBIS Daily ETF (NBIZ)
BATS: NBIZ · Real-Time Price · USD
5.47
+0.65 (13.49%)
At close: Apr 28, 2026, 4:00 PM EDT
5.14
-0.33 (-6.03%)
Pre-market: Apr 29, 2026, 8:23 AM EDT
NBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.28 | 5.64 | 5.07 | 5.47 | 5.47 | 13.49% | 4,386,331 |
| Apr 27, 2026 | 4.59 | 5.23 | 4.59 | 4.82 | 4.82 | 2.77% | 3,672,396 |
| Apr 24, 2026 | 3.83 | 4.75 | 3.75 | 4.69 | 4.69 | 13.01% | 4,698,795 |
| Apr 23, 2026 | 4.25 | 4.32 | 3.70 | 4.15 | 4.15 | -1.43% | 5,119,122 |
| Apr 22, 2026 | 3.86 | 4.25 | 3.62 | 4.21 | 4.21 | 0.48% | 3,313,451 |
| Apr 21, 2026 | 3.95 | 4.24 | 3.87 | 4.19 | 4.19 | 2.95% | 3,560,991 |
| Apr 20, 2026 | 4.22 | 4.32 | 3.92 | 4.07 | 4.07 | -1.93% | 4,846,102 |
| Apr 17, 2026 | 3.87 | 4.25 | 3.85 | 4.15 | 4.15 | 9.79% | 6,074,432 |
| Apr 16, 2026 | 3.73 | 4.01 | 3.64 | 3.78 | 3.78 | 1.61% | 7,044,990 |
| Apr 15, 2026 | 4.05 | 4.21 | 3.71 | 3.72 | 3.72 | -6.30% | 8,952,586 |
| Apr 14, 2026 | 4.03 | 4.14 | 3.73 | 3.97 | 3.97 | -9.36% | 8,519,635 |
| Apr 13, 2026 | 5.20 | 5.21 | 4.04 | 4.38 | 4.38 | -13.27% | 8,674,231 |
| Apr 10, 2026 | 5.90 | 5.90 | 4.63 | 5.05 | 5.05 | -13.08% | 8,148,592 |
| Apr 9, 2026 | 7.14 | 7.14 | 5.79 | 5.81 | 5.81 | -17.59% | 4,415,605 |
| Apr 8, 2026 | 6.76 | 7.80 | 6.69 | 7.05 | 7.05 | -12.86% | 1,905,566 |
| Apr 7, 2026 | 9.23 | 9.23 | 8.03 | 8.09 | 8.09 | -8.59% | 2,515,359 |
| Apr 6, 2026 | 9.53 | 9.68 | 8.64 | 8.85 | 8.85 | -7.04% | 1,360,986 |
| Apr 2, 2026 | 12.24 | 12.24 | 9.47 | 9.52 | 9.52 | -13.22% | 2,521,258 |
| Apr 1, 2026 | 10.22 | 11.07 | 9.80 | 10.97 | 10.97 | 3.59% | 819,322 |
| Mar 31, 2026 | 12.51 | 13.04 | 10.57 | 10.59 | 10.59 | -25.16% | 1,385,906 |
| Mar 30, 2026 | 11.70 | 14.67 | 11.70 | 14.15 | 14.15 | 17.62% | 637,420 |
| Mar 27, 2026 | 11.12 | 12.16 | 11.02 | 12.03 | 12.03 | 9.76% | 562,016 |
| Mar 26, 2026 | 9.83 | 11.05 | 9.83 | 10.96 | 10.96 | 15.37% | 413,682 |
| Mar 25, 2026 | 9.13 | 9.77 | 8.88 | 9.50 | 9.50 | - | 597,225 |
| Mar 24, 2026 | 9.32 | 9.99 | 9.07 | 9.50 | 9.50 | -0.94% | 896,554 |
| Mar 23, 2026 | 9.15 | 9.70 | 8.54 | 9.59 | 9.59 | 6.08% | 593,480 |
| Mar 20, 2026 | 8.75 | 9.79 | 8.25 | 9.04 | 9.04 | 6.23% | 897,994 |
| Mar 19, 2026 | 9.60 | 9.60 | 8.51 | 8.51 | 8.51 | -4.81% | 1,243,005 |
| Mar 18, 2026 | 9.57 | 9.70 | 8.31 | 8.94 | 8.94 | -4.49% | 1,951,263 |
| Mar 17, 2026 | 8.86 | 9.73 | 8.76 | 9.36 | 9.36 | 20.31% | 2,683,524 |
| Mar 16, 2026 | 8.75 | 8.86 | 7.31 | 7.78 | 7.78 | -29.47% | 5,033,614 |
| Mar 13, 2026 | 11.73 | 11.73 | 10.30 | 11.03 | 11.03 | -8.84% | 1,312,009 |
| Mar 12, 2026 | 12.10 | 12.47 | 11.58 | 12.10 | 12.10 | 6.61% | 935,084 |
| Mar 11, 2026 | 13.73 | 13.88 | 10.66 | 11.35 | 11.35 | -32.20% | 2,099,391 |
| Mar 10, 2026 | 16.90 | 17.10 | 16.16 | 16.74 | 16.74 | -3.18% | 112,011 |
| Mar 9, 2026 | 20.72 | 20.98 | 17.20 | 17.29 | 17.29 | -12.14% | 219,101 |
| Mar 6, 2026 | 18.80 | 19.90 | 17.75 | 19.68 | 19.68 | 13.10% | 183,213 |
| Mar 5, 2026 | 17.45 | 18.80 | 16.23 | 17.40 | 17.40 | 3.57% | 263,158 |
| Mar 4, 2026 | 20.42 | 20.51 | 16.40 | 16.80 | 16.80 | -24.73% | 404,927 |
| Mar 3, 2026 | 22.62 | 23.80 | 21.02 | 22.32 | 22.32 | 9.09% | 211,411 |
| Mar 2, 2026 | 22.14 | 22.34 | 20.38 | 20.46 | 20.46 | 0.20% | 211,327 |
| Feb 27, 2026 | 18.06 | 21.23 | 18.00 | 20.42 | 20.42 | 25.97% | 289,996 |
| Feb 26, 2026 | 15.75 | 17.00 | 15.19 | 16.21 | 16.21 | 2.40% | 146,899 |
| Feb 25, 2026 | 16.16 | 16.74 | 15.38 | 15.83 | 15.83 | -7.00% | 153,290 |
| Feb 24, 2026 | 18.02 | 18.14 | 16.68 | 17.02 | 17.02 | -3.88% | 110,349 |
| Feb 23, 2026 | 19.58 | 19.58 | 17.48 | 17.71 | 17.71 | -4.99% | 162,752 |
| Feb 20, 2026 | 16.29 | 18.87 | 15.67 | 18.64 | 18.64 | 17.54% | 281,753 |
| Feb 19, 2026 | 18.17 | 18.23 | 15.74 | 15.86 | 15.86 | -11.05% | 512,225 |
| Feb 18, 2026 | 18.77 | 19.78 | 16.88 | 17.83 | 17.83 | -8.56% | 248,096 |
| Feb 17, 2026 | 20.45 | 21.35 | 19.11 | 19.50 | 19.50 | - | 198,596 |
| Feb 13, 2026 | 23.65 | 24.50 | 18.46 | 19.50 | 19.50 | -18.99% | 161,666 |
| Feb 12, 2026 | 26.69 | 29.40 | 23.49 | 24.07 | 24.07 | -1.80% | 411,091 |
| Feb 11, 2026 | 21.92 | 25.25 | 21.92 | 24.51 | 24.51 | 6.45% | 142,962 |
| Feb 10, 2026 | 22.41 | 23.03 | 21.29 | 23.03 | 23.03 | 2.06% | 61,170 |
| Feb 9, 2026 | 27.51 | 27.87 | 22.03 | 22.56 | 22.56 | -14.93% | 75,910 |
| Feb 6, 2026 | 34.22 | 35.72 | 26.23 | 26.52 | 26.52 | -33.53% | 87,410 |
| Feb 5, 2026 | 36.28 | 40.00 | 34.58 | 39.90 | 39.90 | 20.67% | 71,006 |
| Feb 4, 2026 | 30.49 | 35.23 | 29.95 | 33.06 | 33.06 | 16.76% | 27,599 |
| Feb 3, 2026 | 28.74 | 31.64 | 27.79 | 28.32 | 28.32 | -3.62% | 22,291 |
| Feb 2, 2026 | 30.73 | 31.59 | 28.92 | 29.38 | 29.38 | -7.35% | 33,043 |
| Jan 30, 2026 | 28.00 | 32.12 | 28.00 | 31.71 | 31.71 | 20.38% | 40,879 |
| Jan 29, 2026 | 25.04 | 27.56 | 25.00 | 26.34 | 26.34 | 12.09% | 21,416 |
| Jan 28, 2026 | 23.76 | 25.66 | 23.23 | 23.50 | 23.50 | -5.88% | 40,067 |
| Jan 27, 2026 | 27.27 | 27.57 | 24.02 | 24.97 | 24.97 | -13.79% | 43,804 |
| Jan 26, 2026 | 24.21 | 28.96 | 23.74 | 28.96 | 28.96 | 6.48% | 16,196 |
| Jan 23, 2026 | 27.38 | 27.38 | 25.25 | 27.20 | 27.20 | 4.38% | 8,014 |