MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NBIZ — Tradr 2X Short NBIS Daily ETF
Cboe BZXTradr 2X Short NBIS Daily ETF
$20.99
+1.61(+8.31%)
- O
- 19.41
- H
- 21.37
- L
- 19.20
- V
- 1.37M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.99
Period Return-91.95%
Period High$400.00
Period Low$5.91
Avg Daily Volume1.74M
Total Trading Days177
NBIZ — Historical OHLCV Price & Volume Table
Jan 22, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.41 | $21.37 | $19.20 | $20.99 | +$1.61 | +8.31% | 1,370,211 | $20.52 | $19.20 $21.37 |
| Oct 2, 2026 | $20.80 | $20.80 | $18.42 | $19.38 | $-1.94 | -9.10% | 2,469,047 | $19.28 | $18.42 $20.80 |
| Oct 1, 2026 | $20.71 | $22.01 | $20.14 | $21.32 | +$0.66 | +3.19% | 1,302,749 | $21.15 | $20.14 $22.01 |
| Sep 30, 2026 | $19.41 | $20.84 | $18.21 | $20.66 | +$0.25 | +1.22% | 1,966,354 | $19.83 | $18.21 $20.84 |
| Sep 29, 2026 | $20.80 | $21.10 | $18.70 | $20.41 | $-1.01 | -4.72% | 2,549,033 | $19.77 | $18.70 $21.10 |
| Sep 28, 2026 | $20.79 | $22.04 | $19.15 | $21.42 | +$0.89 | +4.34% | 1,987,186 | $20.77 | $19.15 $22.04 |
| Sep 25, 2026 | $19.23 | $20.83 | $19.01 | $20.53 | +$0.95 | +4.85% | 1,840,761 | $20.04 | $19.01 $20.83 |
| Sep 24, 2026 | $21.97 | $22.26 | $18.45 | $19.58 | $-3.40 | -14.80% | 6,449,218 | $19.60 | $18.45 $22.26 |
| Sep 23, 2026 | $21.40 | $22.98 | $21.20 | $22.98 | +$1.74 | +8.19% | 1,137,602 | $22.04 | $21.20 $22.98 |
| Sep 22, 2026 | $21.68 | $21.97 | $19.25 | $21.24 | $-0.52 | -2.39% | 996,367 | $20.48 | $19.25 $21.97 |
| Sep 21, 2026 | $23.20 | $24.26 | $20.80 | $21.76 | $-2.08 | -8.72% | 1,700,691 | $22.08 | $20.80 $24.26 |
| Sep 18, 2026 | $25.00 | $26.84 | $23.60 | $23.84 | $-1.20 | -4.79% | 1,758,976 | $24.99 | $23.60 $26.84 |
| Sep 17, 2026 | $21.94 | $27.20 | $21.24 | $25.04 | $-2.32 | -8.48% | 2,653,920 | $24.98 | $21.24 $27.20 |
| Sep 16, 2026 | $26.40 | $27.56 | $24.36 | $27.36 | $-0.48 | -1.72% | 2,032,864 | $25.69 | $24.36 $27.56 |
| Sep 15, 2026 | $26.76 | $27.94 | $25.58 | $27.84 | +$1.20 | +4.50% | 1,119,169 | $26.92 | $25.58 $27.94 |
| Sep 14, 2026 | $28.12 | $28.40 | $25.10 | $26.64 | +$2.64 | +11.00% | 2,583,361 | $26.43 | $25.10 $28.40 |
| Sep 11, 2026 | $21.80 | $24.16 | $21.80 | $24.00 | +$0.76 | +3.27% | 1,825,334 | $23.09 | $21.80 $24.16 |
| Sep 10, 2026 | $22.52 | $23.60 | $21.48 | $23.24 | +$2.12 | +10.04% | 2,610,051 | $22.82 | $21.48 $23.60 |
| Sep 9, 2026 | $19.84 | $21.12 | $19.44 | $21.12 | +$0.56 | +2.72% | 2,105,521 | $20.54 | $19.44 $21.12 |
| Sep 8, 2026 | $22.56 | $22.56 | $18.22 | $20.56 | $-3.64 | -15.04% | 4,029,505 | $20.21 | $18.22 $22.56 |
| Sep 4, 2026 | $28.64 | $28.84 | $24.20 | $24.20 | $-4.24 | -14.91% | 1,713,717 | $26.56 | $24.20 $28.84 |
| Sep 3, 2026 | $30.44 | $32.60 | $28.18 | $28.44 | $-2.04 | -6.69% | 1,271,068 | $29.59 | $28.18 $32.60 |
| Sep 2, 2026 | $33.20 | $33.28 | $30.08 | $30.48 | $-1.40 | -4.39% | 1,145,924 | $31.62 | $30.08 $33.28 |
| Sep 1, 2026 | $31.72 | $33.20 | $30.92 | $31.88 | +$1.92 | +6.41% | 1,083,604 | $32.02 | $30.92 $33.20 |
| Aug 31, 2026 | $29.96 | $31.24 | $29.28 | $29.96 | +$0.88 | +3.03% | 900,141 | $30.33 | $29.28 $31.24 |
| Aug 28, 2026 | $28.48 | $30.00 | $27.88 | $29.08 | +$2.32 | +8.67% | 1,301,784 | $29.03 | $27.88 $30.00 |
| Aug 27, 2026 | $25.20 | $27.60 | $24.20 | $26.76 | $-1.24 | -4.43% | 1,690,141 | $26.07 | $24.20 $27.60 |
| Aug 26, 2026 | $27.72 | $28.08 | $26.28 | $28.00 | +$1.92 | +7.36% | 1,167,922 | $26.97 | $26.28 $28.08 |
| Aug 25, 2026 | $27.20 | $28.40 | $25.68 | $26.08 | $-3.00 | -10.32% | 1,639,092 | $26.93 | $25.68 $28.40 |
| Aug 24, 2026 | $29.16 | $31.34 | $28.44 | $29.08 | +$2.00 | +7.39% | 2,274,359 | $29.86 | $28.44 $31.34 |