Dark

NBIZ
Tradr 2X Short NBIS Daily ETF
stock BATS ETF

At Close

Aug 13, 2026 3:59:44 PM EDT

5.39USD+1.316%(+0.07)44,715,346

5.33Bid 5.35Ask 0.02Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

5.38USD+1.128%(+0.06)675,002

After-hours

Aug 13, 2026 4:40:30 PM EDT

5.35USD-0.742%(-0.04)89,546

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	5.3500	5.6600	4.5600	5.3900	+1.507%	44,715,346	0.000%
2026-08-12	10.9500	12.5312	5.2800	5.3100	-67.760%	43,661,626	+1.507%
2026-08-11	17.4900	17.6200	16.0500	16.4700	-9.605%	2,286,945	-67.274%
2026-08-10	17.9100	18.4700	16.0500	18.2200	+3.936%	2,666,084	-70.417%
2026-08-07	15.9000	18.8600	15.8300	17.5300	+2.097%	4,507,823	-69.253%
2026-08-06	15.2000	17.3200	14.0100	17.1700	+26.997%	6,602,198	-68.608%
2026-08-05	13.3900	14.1999	12.5600	13.5200	+5.873%	5,244,451	-60.133%
2026-08-04	14.0200	14.2300	12.3200	12.7700	-12.534%	5,649,323	-57.792%
2026-08-03	20.3800	21.9056	12.9000	14.6000	-23.198%	10,216,515	-63.082%
2026-07-31	16.6200	20.7100	16.1877	19.0100	-2.712%	5,732,601	-71.647%
2026-07-30	29.2100	30.7400	15.4100	19.5400	-54.142%	9,611,543	-72.416%
2026-07-29	33.7000	43.6700	33.3600	42.6100	+25.213%	1,569,677	-87.350%
2026-07-28	31.4000	36.6000	31.0000	34.0300	+19.445%	2,416,898	-84.161%
2026-07-27	25.7700	30.7000	24.9900	28.4900	-0.315%	2,067,659	-81.081%
2026-07-24	22.3800	28.8599	22.3800	28.5800	+30.264%	2,967,633	-81.141%
2026-07-23	23.2800	23.3850	20.1000	21.9400	-2.359%	2,016,806	-75.433%
2026-07-22	23.9600	24.3300	20.4550	22.4700	-1.447%	2,322,378	-76.012%
2026-07-21	32.4100	32.8100	22.6400	22.8000	-37.551%	2,475,201	-76.360%
2026-07-20	34.6200	38.1666	31.6200	36.5100	-5.070%	1,096,772	-85.237%
2026-07-17	45.0900	45.3270	34.3503	38.4600	-7.770%	1,202,674	-85.985%
2026-07-16	35.4900	42.3606	34.7400	41.7000	+28.229%	1,346,642	-87.074%
2026-07-15	33.0600	36.9000	31.3500	32.5200	-5.575%	1,307,313	-83.426%
2026-07-14	27.8100	34.7700	26.6250	34.4400	+15.726%	770,998	-84.350%
2026-07-13	29.3400	31.2450	27.7200	29.7600	+7.943%	903,307	-81.888%
2026-07-10	28.8300	30.7497	26.3100	27.5700	-3.008%	809,840	-80.450%
2026-07-09	25.0800	29.5500	24.9030	28.4250	+0.691%	927,829	-81.038%
2026-07-08	36.9000	37.1250	27.7200	28.2300	-21.973%	1,795,449	-80.907%
2026-07-07	34.2000	36.6798	32.7600	36.1800	+16.634%	1,075,372	-85.102%
2026-07-06	29.8800	32.8800	27.7350	31.0200	+2.681%	884,248	-82.624%
2026-07-02	26.1000	32.2200	25.2000	30.2100	+11.271%	2,698,581	-82.158%
2026-07-01	25.2000	27.3600	24.5400	27.1500	+34.873%	2,801,547	-80.147%
2026-06-30	23.1300	23.7150	17.7300	20.1300	-11.711%	2,504,311	-73.224%
2026-06-29	25.6200	28.8300	22.2600	22.8000	-17.211%	1,370,405	-76.360%
2026-06-26	26.7900	28.7175	26.0103	27.5400	+12.638%	635,849	-80.428%
2026-06-25	21.5100	25.2000	21.0300	24.4500	+2.003%	822,301	-77.955%
2026-06-24	21.3300	25.5000	21.2700	23.9700	+12.062%	1,171,964	-77.514%
2026-06-23	24.1800	24.7200	18.6438	21.3900	+5.630%	2,501,578	-74.801%
2026-06-22	19.3800	21.0300	18.0300	20.2500	+2.584%	1,443,482	-73.383%
2026-06-18	18.2100	21.4716	18.1200	19.7400	-4.360%	1,746,485	-72.695%
2026-06-17	23.4900	23.6100	17.7303	20.6400	-12.020%	3,273,825	-73.886%
2026-06-16	25.2300	25.6500	21.2550	23.4600	-3.813%	1,077,555	-77.025%
2026-06-15	26.8800	28.4400	23.7900	24.3900	-23.518%	1,080,568	-77.901%
2026-06-12	31.6200	34.8300	28.5600	31.8900	-9.068%	557,431	-83.098%
2026-06-11	41.1900	41.5500	32.9100	35.0700	-10.284%	497,666	-84.631%
2026-06-10	37.9500	42.3300	32.8800	39.0900	+7.686%	561,714	-86.211%
2026-06-09	32.8500	43.0137	30.4800	36.3000	-1.865%	678,120	-85.152%
2026-06-08	30.2100	37.0800	30.2100	36.9900	+8.634%	857,854	-85.428%
2026-06-05	30.1200	36.4200	29.3400	34.0500	+24.452%	1,169,575	-84.170%
2026-06-04	31.8000	33.1500	26.2800	27.3600	-6.557%	1,178,539	-80.300%
2026-06-03	27.5700	30.0450	26.0670	29.2800	+7.206%	667,189	-81.592%
2026-06-02	24.6000	27.3720	23.7000	27.3120	+5.860%	896,861	-80.265%
2026-06-01	33.6000	35.1000	23.8140	25.8000	-31.474%	1,959,280	-79.109%
2026-05-29	38.4000	44.4000	36.6990	37.6500	-3.831%	741,473	-85.684%
2026-05-28	37.2000	42.3000	36.3000	39.1500	-16.613%	1,243,845	-86.232%
2026-05-27	47.7000	51.6000	46.5000	46.9500	-0.635%	645,859	-88.520%
2026-05-26	41.7000	48.2970	41.7000	47.2500	+6.419%	330,367	-88.593%
2026-05-22	42.9000	45.9000	41.7000	44.4000	+4.965%	456,142	-87.860%
2026-05-21	47.7000	49.2000	38.4000	42.3000	-29.146%	993,864	-87.258%
2026-05-20	52.8000	60.6000	52.8000	59.7000	+5.291%	435,458	-90.972%
2026-05-19	60.6000	64.8000	53.7000	56.7000	+2.717%	773,176	-90.494%
2026-05-18	47.8500	59.5680	47.7000	55.2000	+18.328%	663,745	-90.236%
2026-05-15	48.3000	50.3970	43.2000	46.6500	+0.974%	1,176,560	-88.446%
2026-05-14	50.5500	53.4000	39.9000	46.2000	-13.483%	1,541,197	-88.333%
2026-05-13	56.5500	64.2000	45.0000	53.4000	-31.274%	2,000,246	-89.906%
2026-05-12	76.5000	83.1000	73.1970	77.7000	+7.469%	211,278	-93.063%
2026-05-11	78.3000	78.9000	63.3000	72.3000	-10.741%	284,424	-92.545%
2026-05-08	75.6000	81.0600	72.0000	81.0000	+8.434%	222,702	-93.346%
2026-05-07	70.8000	79.8000	65.7000	74.7000	+10.667%	453,903	-92.784%
2026-05-06	82.5000	86.7000	66.6000	67.5000	-21.603%	393,107	-92.015%
2026-05-05	90.0000	93.0000	82.3500	86.1000	+0.525%	229,109	-93.740%
2026-05-04	111.0000	111.3000	81.3000	85.6500	-28.086%	584,006	-93.707%
2026-05-01	148.5000	152.1000	116.1000	119.1000	-23.946%	275,540	-95.474%
2026-04-30	141.6000	162.9000	137.7000	156.6000	+4.192%	91,019	-96.558%
2026-04-29	152.4000	166.5000	144.0000	150.3000	-8.410%	115,893	-96.414%
2026-04-28	158.4000	169.0500	152.1000	164.1000	+13.485%	146,211	-96.715%
2026-04-27	137.7000	156.9000	137.7000	144.6000	+2.772%	122,413	-96.272%
2026-04-24	114.9000	142.5000	112.5000	140.7000	+13.012%	156,627	-96.169%
2026-04-23	127.5000	129.6000	110.8500	124.5000	-1.425%	170,637	-95.671%
2026-04-22	115.6500	127.5000	108.6000	126.3000	+0.477%	110,448	-95.732%
2026-04-21	118.5000	127.2000	116.1000	125.7000	+2.948%	118,700	-95.712%
2026-04-20	126.6000	129.5970	117.6000	122.1000	-1.928%	161,537	-95.586%
2026-04-17	116.1000	127.5000	115.5000	124.5000	+9.788%	202,481	-95.671%
2026-04-16	111.9000	120.3000	109.2000	113.4000	+1.613%	234,833	-95.247%
2026-04-15	121.5000	126.3000	111.3000	111.6000	-6.297%	298,420	-95.170%
2026-04-14	120.9000	124.2000	111.9000	119.1000	-9.361%	283,988	-95.474%
2026-04-13	156.0000	156.3000	121.2000	131.4000	-13.267%	289,141	-95.898%
2026-04-10	177.0000	177.0000	138.9000	151.5000	-13.081%	271,620	-96.442%
2026-04-09	214.2000	214.2000	173.5500	174.3000	-17.589%	147,187	-96.908%
2026-04-08	202.8000	233.9700	200.5500	211.5000	-12.855%	63,519	-97.452%
2026-04-07	276.9000	276.9000	240.9000	242.7000	-8.588%	83,845	-97.779%
2026-04-06	285.9000	290.4300	259.0500	265.5000	-7.038%	45,366	-97.970%
2026-04-02	367.2000	367.2000	284.1000	285.6000	-13.218%	84,042	-98.113%
2026-04-01	306.6000	332.0400	294.0000	329.1000	+3.588%	27,311	-98.362%
2026-03-31	375.3000	391.2000	317.1000	317.7000	-25.159%	46,197	-98.303%
2026-03-30	351.0000	440.1000	351.0000	424.5000	+17.623%	21,247	-98.730%
2026-03-27	333.6000	364.8000	330.4860	360.9000	+9.763%	18,734	-98.507%
2026-03-26	294.9000	331.5000	294.9000	328.8000	+15.368%	13,789	-98.361%
2026-03-25	273.9000	292.9500	266.4000	285.0000	0.000%	19,908	-98.109%
2026-03-24	279.6000	299.7000	272.1000	285.0000	-0.938%	29,885	-98.109%
2026-03-23	274.5000	291.0000	256.2000	287.7000	+6.084%	19,783	-98.127%
2026-03-20	262.5000	293.6700	247.5000	271.2000	+6.228%	29,933	-98.013%
2026-03-19	288.0000	288.0000	255.3000	255.3000	-4.810%	41,434	-97.889%
2026-03-18	287.1000	291.0000	249.3000	268.2000	-4.487%	65,042	-97.990%
2026-03-17	265.8000	291.7500	262.6800	280.8000	+20.308%	89,451	-98.080%
2026-03-16	262.5000	265.8000	219.3000	233.4000	-29.465%	167,787	-97.691%
2026-03-13	351.9000	351.9000	309.0000	330.9000	-8.843%	43,734	-98.371%
2026-03-12	363.0000	374.0970	347.2500	363.0000	+6.608%	31,169	-98.515%
2026-03-11	411.9000	416.4000	319.8000	340.5000	-32.198%	69,980	-98.417%
2026-03-10	507.0000	513.0000	484.6500	502.2000	-3.181%	3,734	-98.927%
2026-03-09	621.6000	629.3250	516.0000	518.7000	-12.144%	7,303	-98.961%
2026-03-06	564.0000	597.0000	532.5000	590.4000	+13.103%	6,107	-99.087%
2026-03-05	523.5000	564.0000	486.7470	522.0000	+3.571%	8,772	-98.967%
2026-03-04	612.6000	615.2790	492.0000	504.0000	-24.731%	13,498	-98.931%
2026-03-03	678.6000	714.0000	630.6000	669.6000	+9.091%	7,047	-99.195%
2026-03-02	664.2000	670.2000	611.4000	613.8000	+0.196%	7,044	-99.122%
2026-02-27	541.8000	636.9000	540.0000	612.6000	+25.972%	9,667	-99.120%
2026-02-26	472.5000	510.0000	455.7000	486.3000	+2.401%	4,897	-98.892%
2026-02-25	484.8000	502.2000	461.4000	474.9000	-7.001%	5,110	-98.865%
2026-02-24	540.6000	544.2000	500.4000	510.6480	-3.887%	3,678	-98.944%
2026-02-23	587.3520	587.3520	524.4000	531.3000	-4.989%	5,425	-98.986%
2026-02-20	488.7000	566.1000	470.1000	559.2000	+17.535%	9,392	-99.036%
2026-02-19	545.0970	546.7500	472.2000	475.7730	-11.054%	17,074	-98.867%
2026-02-18	563.1000	593.4900	506.4000	534.9000	-8.564%	8,270	-98.992%
2026-02-17	613.5000	640.5000	573.3000	585.0000	0.000%	6,620	-99.079%
2026-02-13	709.5000	735.0000	553.8000	585.0000	-18.986%	5,389	-99.079%
2026-02-12	800.7000	882.0000	704.7000	722.1000	-1.795%	13,703	-99.254%
2026-02-11	657.6000	757.5000	657.6000	735.3000	+6.449%	4,765	-99.267%
2026-02-10	672.3000	690.7560	638.7000	690.7560	+2.062%	2,039	-99.220%
2026-02-09	825.3000	836.1000	660.9000	676.8000	-14.932%	2,530	-99.204%
2026-02-06	1,026.6000	1,071.6000	786.9000	795.6000	-33.526%	2,914	-99.323%
2026-02-05	1,088.4000	1,200.0000	1,037.4000	1,196.8500	+20.669%	2,367	-99.550%
2026-02-04	914.6760	1,056.9000	898.5000	991.8480	+16.757%	920	-99.457%
2026-02-03	862.2000	949.2000	833.7000	849.4980	-3.618%	743	-99.366%
2026-02-02	921.9000	947.7000	867.4500	881.3910	-7.349%	1,101	-99.388%
2026-01-30	840.0000	963.6000	840.0000	951.3000	+20.380%	1,363	-99.433%
2026-01-29	751.2000	826.7580	750.0000	790.2450	+12.091%	714	-99.318%
2026-01-28	712.8000	769.8000	696.9000	705.0000	-5.878%	1,336	-99.235%
2026-01-27	818.1000	827.1000	720.6000	749.0250	-13.796%	1,460	-99.280%
2026-01-26	726.3000	868.9020	712.2720	868.9020	+6.481%	540	-99.380%
2026-01-23	821.4000	821.4000	757.5000	816.0150	+4.377%	267	-99.339%
2026-01-22	695.7000	781.7940	695.7000	781.7940	0.000%	111	-99.311%

.dark-mode .Pm4xMY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pm4xMY{ color: #333333; background-color: white; border: 2px solid #333333; }NBIZTradr 2X Short NBIS Daily ETFstock BATS ETF

NBIZ
Tradr 2X Short NBIS Daily ETF
stock BATS ETF