NBIZ Historical Prices
BATS: NBIZAXSTrading--Inverse EquityETFUSD
22.37-0.26 (-1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBIZ price history
The price history for Tradr 2X Short NBIS Daily (NBIZ) on this page begins on January 19, 2026, when the stock closed at $3,264.12; it most recently closed at $22.37 on October 5, 2026. The highest price in this record is $4,800.00, reached on February 2, 2026; the latest close is 99.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NBIZ returns
1 week
+15.43%
1 month
+5.92%
3 months
-79.72%
6 months
-96.31%
NBIZ price return, excluding dividends.
NBIZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.11 | 22.87 | 21.68 | 22.37 | -1.15% | |
| 20.40 | 22.99 | 20.27 | 22.63 | +14.64% | |
| 19.10 | 20.21 | 18.82 | 19.74 | +9.79% | |
| 20.28 | 20.28 | 17.01 | 17.98 | -14.34% | |
| 19.41 | 21.37 | 19.20 | 20.99 | +8.31% | |
| 20.80 | 20.80 | 18.42 | 19.38 | -9.10% | |
| 20.71 | 22.01 | 20.14 | 21.32 | +3.19% | |
| 19.41 | 20.84 | 18.21 | 20.66 | +1.22% | |
| 20.80 | 21.10 | 18.70 | 20.41 | -4.72% | |
| 20.79 | 22.04 | 19.15 | 21.42 | +4.34% | |
| 19.23 | 20.83 | 19.01 | 20.53 | +4.85% | |
| 21.97 | 22.26 | 18.45 | 19.58 | -14.80% | |
| 21.40 | 22.98 | 21.20 | 22.98 | +8.19% | |
| 21.68 | 21.97 | 19.25 | 21.24 | -2.39% | |
| 23.20 | 24.26 | 20.80 | 21.76 | -8.72% | |
| 25.00 | 26.84 | 23.60 | 23.84 | -4.79% | |
| 21.94 | 27.20 | 21.24 | 25.04 | -8.48% | |
| 26.40 | 27.56 | 24.36 | 27.36 | -1.72% | |
| 26.76 | 27.94 | 25.58 | 27.84 | +4.50% | |
| 28.12 | 28.40 | 25.10 | 26.64 | +11.00% | |
| 21.80 | 24.16 | 21.80 | 24.00 | +3.27% | |
| 22.52 | 23.60 | 21.48 | 23.24 | +10.04% | |
| 19.84 | 21.12 | 19.44 | 21.12 | +2.72% | |
| 22.56 | 22.56 | 18.22 | 20.56 | -15.04% | |
| 28.64 | 28.84 | 24.20 | 24.20 | -14.91% | |
| 30.44 | 32.60 | 28.18 | 28.44 | -6.69% | |
| 33.20 | 33.28 | 30.08 | 30.48 | -4.39% | |
| 31.72 | 33.20 | 30.92 | 31.88 | +6.41% | |
| 29.96 | 31.24 | 29.28 | 29.96 | +3.03% | |
| 28.48 | 30.00 | 27.88 | 29.08 | +8.67% | |
| 25.20 | 27.60 | 24.20 | 26.76 | -4.43% | |
| 27.72 | 28.08 | 26.28 | 28.00 | +7.36% | |
| 27.20 | 28.40 | 25.68 | 26.08 | -10.32% | |
| 29.16 | 31.34 | 28.44 | 29.08 | +7.39% | |
| 25.40 | 27.38 | 24.28 | 27.08 | +0.74% | |
| 26.16 | 28.72 | 26.16 | 26.88 | +3.23% | |
| 24.52 | 27.74 | 23.88 | 26.04 | +20.11% | |
| 18.88 | 22.20 | 18.00 | 21.68 | +15.32% | |
| 17.80 | 19.44 | 17.32 | 18.80 | +5.98% | |
| 21.04 | 21.24 | 17.60 | 17.74 | -17.57% | |
| 21.40 | 22.79 | 18.20 | 21.52 | +1.32% | |
| 43.80 | 50.12 | 21.12 | 21.24 | -67.76% | |
| 69.96 | 70.48 | 64.20 | 65.88 | -9.60% | |
| 71.64 | 73.88 | 64.20 | 72.88 | +3.94% | |
| 63.60 | 75.44 | 63.32 | 70.12 | +2.10% | |
| 60.80 | 69.28 | 56.04 | 68.68 | +27.00% | |
| 53.56 | 56.80 | 50.24 | 54.08 | +5.87% | |
| 56.08 | 56.92 | 49.28 | 51.08 | -12.53% | |
| 81.52 | 87.62 | 51.60 | 58.40 | -23.20% | |
| 66.48 | 82.84 | 64.75 | 76.04 | -2.71% | |
| 116.84 | 122.96 | 61.64 | 78.16 | -54.14% | |
| 134.80 | 174.68 | 133.44 | 170.44 | +25.21% | |
| 125.60 | 146.40 | 124.00 | 136.12 | +19.45% | |
| 103.08 | 122.80 | 99.96 | 113.96 | -0.31% | |
| 89.52 | 115.44 | 89.52 | 114.32 | +30.26% | |
| 93.12 | 93.54 | 80.40 | 87.76 | -2.36% | |
| 95.84 | 97.32 | 81.82 | 89.88 | -1.45% | |
| 129.64 | 131.24 | 90.56 | 91.20 | -37.55% | |
| 138.48 | 152.66 | 126.48 | 146.04 | -5.07% | |
| 180.36 | 181.31 | 137.40 | 153.84 | -7.77% | |
| 141.96 | 169.44 | 138.96 | 166.80 | +28.23% | |
| 132.24 | 147.60 | 125.40 | 130.08 | -5.57% | |
| 111.24 | 139.08 | 106.50 | 137.76 | +15.73% | |
| 117.36 | 124.98 | 110.88 | 119.04 | +7.94% | |
| 115.32 | 123.00 | 105.24 | 110.28 | -3.01% | |
| 100.32 | 118.20 | 99.61 | 113.70 | +0.69% | |
| 147.60 | 148.50 | 110.88 | 112.92 | -21.97% | |
| 136.80 | 146.72 | 131.04 | 144.72 | +16.63% | |
| 119.52 | 131.52 | 110.94 | 124.08 | +2.68% | |
| 104.40 | 128.88 | 100.80 | 120.84 | +11.27% | |
| 100.80 | 109.44 | 98.16 | 108.60 | +34.87% | |
| 92.52 | 94.86 | 70.92 | 80.52 | -11.71% | |
| 102.48 | 115.32 | 89.04 | 91.20 | -17.21% | |
| 107.16 | 114.88 | 104.04 | 110.16 | +12.64% | |
| 86.04 | 100.80 | 84.12 | 97.80 | +2.00% | |
| 85.32 | 102.00 | 85.08 | 95.88 | +12.06% | |
| 96.72 | 98.88 | 74.58 | 85.56 | +5.63% | |
| 77.52 | 84.12 | 72.12 | 81.00 | +2.58% | |
| 72.84 | 85.88 | 72.48 | 78.96 | -4.36% | |
| 93.96 | 94.44 | 70.92 | 82.56 | -12.02% | |
| 100.92 | 102.60 | 85.02 | 93.84 | -3.81% | |
| 107.52 | 113.76 | 95.16 | 97.56 | -23.52% | |
| 126.48 | 139.32 | 114.24 | 127.56 | -9.07% | |
| 164.76 | 166.20 | 131.64 | 140.28 | -10.28% | |
| 151.80 | 169.32 | 131.52 | 156.36 | +7.69% | |
| 131.40 | 172.06 | 121.92 | 145.20 | -1.87% | |
| 120.84 | 148.32 | 120.84 | 147.96 | +8.63% | |
| 120.48 | 145.68 | 117.36 | 136.20 | +24.45% | |
| 127.20 | 132.60 | 105.12 | 109.44 | -6.56% | |
| 110.28 | 120.18 | 104.27 | 117.12 | +7.25% | |
| 98.40 | 109.44 | 94.80 | 109.20 | +5.81% | |
| 134.40 | 140.40 | 95.28 | 103.20 | -31.47% | |
| 153.60 | 177.60 | 146.76 | 150.60 | -3.83% | |
| 148.80 | 169.20 | 145.20 | 156.60 | -16.61% | |
| 190.80 | 206.40 | 186.00 | 187.80 | -0.63% | |
| 166.80 | 193.20 | 166.80 | 189.00 | +6.42% | |
| 171.60 | 183.60 | 166.80 | 177.60 | +4.96% | |
| 190.80 | 196.80 | 153.60 | 169.20 | -29.15% | |
| 211.20 | 242.40 | 211.20 | 238.80 | +5.29% | |
| 242.40 | 259.20 | 214.80 | 226.80 | +2.72% | |
| 191.40 | 238.32 | 190.80 | 220.80 | +18.33% | |
| 193.20 | 201.60 | 172.80 | 186.60 | +0.97% | |
| 202.20 | 213.60 | 159.60 | 184.80 | -13.48% | |
| 226.20 | 256.80 | 180.00 | 213.60 | -31.27% | |
| 306.00 | 332.40 | 292.80 | 310.80 | +7.47% | |
| 313.20 | 315.60 | 253.20 | 289.20 | -10.74% | |
| 302.40 | 324.24 | 288.00 | 324.00 | +8.43% | |
| 283.20 | 319.20 | 262.80 | 298.80 | +10.67% | |
| 330.00 | 346.80 | 266.40 | 270.00 | -21.60% | |
| 360.00 | 372.00 | 329.40 | 344.40 | +0.53% | |
| 444.00 | 445.20 | 325.20 | 342.60 | -28.09% | |
| 594.00 | 608.40 | 464.40 | 476.40 | -23.95% | |
| 566.40 | 651.60 | 550.80 | 626.40 | +4.19% | |
| 609.60 | 666.00 | 576.00 | 601.20 | -8.41% | |
| 633.60 | 676.20 | 608.40 | 656.40 | +13.49% | |
| 550.80 | 627.60 | 550.80 | 578.40 | +2.77% | |
| 459.60 | 570.00 | 450.00 | 562.80 | +13.01% | |
| 510.00 | 518.40 | 443.40 | 498.00 | -1.43% | |
| 462.60 | 510.00 | 434.40 | 505.20 | +0.48% | |
| 474.00 | 508.80 | 464.40 | 502.80 | +2.95% | |
| 506.40 | 518.40 | 470.40 | 488.40 | -1.93% | |
| 464.40 | 510.00 | 462.00 | 498.00 | +9.79% | |
| 447.60 | 481.20 | 436.80 | 453.60 | +1.61% | |
| 486.00 | 505.20 | 445.20 | 446.40 | -6.30% | |
| 483.60 | 496.80 | 447.60 | 476.40 | -9.36% | |
| 624.00 | 625.20 | 484.80 | 525.60 | -13.27% | |
| 708.00 | 708.00 | 555.60 | 606.00 | -13.08% | |
| 856.80 | 856.80 | 694.20 | 697.20 | -17.59% | |
| 811.20 | 935.88 | 802.20 | 846.00 | -12.86% | |
| 1,107.60 | 1,107.60 | 963.60 | 970.80 | -8.59% | |
| 1,143.60 | 1,161.72 | 1,036.20 | 1,062.00 | -7.04% | |
| 1,468.80 | 1,468.80 | 1,136.40 | 1,142.40 | -13.22% | |
| 1,226.40 | 1,328.16 | 1,176.00 | 1,316.40 | +3.59% | |
| 1,501.20 | 1,564.80 | 1,268.40 | 1,270.80 | -25.16% | |
| 1,404.00 | 1,760.40 | 1,404.00 | 1,698.00 | +17.62% | |
| 1,334.40 | 1,459.20 | 1,321.92 | 1,443.60 | +9.76% | |
| 1,179.60 | 1,326.00 | 1,179.60 | 1,315.20 | +15.37% | |
| 1,095.60 | 1,171.80 | 1,065.60 | 1,140.00 | 0.00% | |
| 1,118.40 | 1,198.80 | 1,088.40 | 1,140.00 | -0.94% | |
| 1,098.00 | 1,164.00 | 1,024.80 | 1,150.80 | +6.08% | |
| 1,050.00 | 1,174.68 | 990.00 | 1,084.80 | +6.23% | |
| 1,152.00 | 1,152.00 | 1,021.20 | 1,021.20 | -4.81% | |
| 1,148.40 | 1,164.00 | 997.20 | 1,072.80 | -4.49% | |
| 1,063.20 | 1,167.00 | 1,050.72 | 1,123.20 | +20.31% | |
| 1,050.00 | 1,063.20 | 877.20 | 933.60 | -29.47% | |
| 1,407.60 | 1,407.60 | 1,236.00 | 1,323.60 | -8.84% | |
| 1,452.00 | 1,496.40 | 1,389.00 | 1,452.00 | +6.61% | |
| 1,647.60 | 1,665.60 | 1,279.20 | 1,362.00 | -32.20% | |
| 2,028.00 | 2,052.00 | 1,938.60 | 2,008.80 | -3.18% | |
| 2,486.40 | 2,517.36 | 2,064.00 | 2,074.80 | -12.14% | |
| 2,256.00 | 2,388.00 | 2,130.00 | 2,361.60 | +13.10% | |
| 2,094.00 | 2,256.00 | 1,947.00 | 2,088.00 | +3.57% | |
| 2,450.40 | 2,461.08 | 1,968.00 | 2,016.00 | -24.73% | |
| 2,714.40 | 2,856.00 | 2,522.40 | 2,678.40 | +9.09% | |
| 2,656.80 | 2,680.80 | 2,445.60 | 2,455.20 | +0.20% | |
| 2,167.20 | 2,547.60 | 2,160.00 | 2,450.40 | +25.97% | |
| 1,890.00 | 2,040.00 | 1,822.80 | 1,945.20 | +2.40% | |
| 1,939.20 | 2,008.80 | 1,845.60 | 1,899.60 | -7.00% | |
| 2,162.40 | 2,176.80 | 2,001.60 | 2,042.64 | -3.88% | |
| 2,349.36 | 2,349.36 | 2,097.60 | 2,125.20 | -4.99% | |
| 1,954.80 | 2,264.40 | 1,880.40 | 2,236.80 | +17.54% | |
| 2,180.40 | 2,187.00 | 1,888.80 | 1,903.08 | -11.05% | |
| 2,252.40 | 2,373.96 | 2,025.60 | 2,139.60 | -8.56% | |
| 2,454.00 | 2,562.00 | 2,293.20 | 2,340.00 | 0.00% | |
| 2,838.00 | 2,940.00 | 2,215.20 | 2,340.00 | -18.99% | |
| 3,202.80 | 3,528.00 | 2,818.80 | 2,888.40 | -1.80% | |
| 2,630.40 | 3,030.00 | 2,630.40 | 2,941.20 | +6.45% | |
| 2,689.20 | 2,763.00 | 2,554.80 | 2,763.00 | +2.06% | |
| 3,301.20 | 3,344.40 | 2,643.60 | 2,707.20 | -14.93% | |
| 4,106.40 | 4,286.40 | 3,147.60 | 3,182.40 | -33.53% | |
| 4,353.60 | 4,800.00 | 4,149.60 | 4,787.40 | +20.67% | |
| 3,658.68 | 4,227.60 | 3,594.00 | 3,967.44 | +16.76% | |
| 3,448.80 | 3,796.80 | 3,334.80 | 3,398.04 | -3.62% | |
| 3,687.60 | 3,790.80 | 3,469.80 | 3,525.60 | -7.35% | |
| 3,360.00 | 3,854.40 | 3,360.00 | 3,805.20 | +20.38% | |
| 3,004.80 | 3,307.08 | 3,000.00 | 3,161.04 | +12.09% | |
| 2,851.20 | 3,079.20 | 2,787.60 | 2,820.00 | -5.88% | |
| 3,272.40 | 3,308.40 | 2,882.40 | 2,996.16 | -13.79% | |
| 2,905.20 | 3,475.56 | 2,849.04 | 3,475.56 | +6.48% | |
| 3,285.60 | 3,285.60 | 3,030.00 | 3,264.12 | +4.38% | |
| 2,782.80 | 3,127.20 | 2,782.80 | 3,127.20 | — |