Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Short Nbis Daily ETF (NBIZ)
41.17
+3.25
(+8.58%)
As of 9:45:18 AM EST. Market Open.
Trade NBIZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
37.82
42.00
37.21
41.35
41.35
294,031
Oct 30, 2026
36.79
39.48
35.29
37.89
37.89
1,061,700
Oct 29, 2026
31.14
32.37
29.44
31.47
31.47
1,379,200
Oct 28, 2026
31.56
33.35
28.10
28.10
28.10
1,837,200
Oct 27, 2026
39.12
39.44
32.22
32.86
32.86
2,398,900
Oct 26, 2026
41.96
44.03
36.01
42.25
42.25
1,226,300
Oct 23, 2026
39.65
40.92
37.42
39.49
39.49
603,800
Oct 22, 2026
37.16
40.68
36.09
39.35
39.35
1,082,800
Oct 21, 2026
32.50
37.33
31.50
34.39
34.39
890,500
Oct 20, 2026
37.58
38.95
33.09
34.51
34.51
1,481,600
Oct 19, 2026
31.89
36.51
31.87
34.79
34.79
1,544,800
Oct 16, 2026
31.95
37.70
31.77
37.05
37.05
1,963,600
Oct 15, 2026
34.12
37.98
29.48
29.68
29.68
2,112,800
Oct 14, 2026
28.29
31.24
27.40
30.48
30.48
1,355,500
Oct 13, 2026
26.87
27.53
25.15
25.35
25.35
1,201,300
Oct 12, 2026
23.13
25.27
23.13
24.60
24.60
698,900
Oct 9, 2026
22.11
22.88
21.64
22.37
22.37
727,500
Oct 8, 2026
20.40
22.99
20.27
22.63
22.63
2,474,300
Oct 7, 2026
19.10
20.21
18.82
19.74
19.74
2,962,600
Oct 6, 2026
20.28
20.28
17.01
17.98
17.98
6,915,300
Oct 5, 2026
19.41
21.37
19.20
20.99
20.99
1,375,600
Oct 2, 2026
20.80
20.80
18.42
19.38
19.38
2,469,000
Oct 1, 2026
20.71
22.01
20.14
21.32
21.32
1,301,500
Sep 30, 2026
19.41
20.84
18.21
20.66
20.66
1,961,200
Sep 29, 2026
20.80
21.10
18.70
20.41
20.41
2,549,000
Sep 28, 2026
20.79
22.04
19.15
21.42
21.42
1,984,100
Sep 25, 2026
19.23
20.83
19.01
20.53
20.53
1,840,800
Sep 24, 2026
21.97
22.26
18.45
19.58
19.58
6,449,200
Sep 23, 2026
21.40
22.98
21.20
22.98
22.98
1,137,600
Sep 22, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
21.68
21.97
19.25
21.24
21.24
987,000
Sep 21, 2026
23.20
24.26
20.80
21.76
21.76
1,700,700
Sep 18, 2026
25.00
26.84
23.60
23.84
23.84
1,758,975
Sep 17, 2026
21.94
27.20
21.24
25.04
25.04
2,653,925
Sep 16, 2026
26.40
27.56
24.36
27.36
27.36
2,032,875
Sep 15, 2026
26.76
27.94
25.58
27.84
27.84
1,119,175
Sep 14, 2026
28.12
28.40
25.10
26.64
26.64
2,583,350
Sep 11, 2026
21.80
24.16
21.80
24.00
24.00
1,825,325
Sep 10, 2026
22.52
23.60
21.48
23.24
23.24
2,610,050
Sep 9, 2026
19.84
21.12
19.44
21.12
21.12
2,105,525
Sep 8, 2026
22.56
22.56
18.22
20.56
20.56
4,029,500
Sep 4, 2026
28.64
28.84
24.20
24.20
24.20
1,713,725
Sep 3, 2026
30.44
32.60
28.18
28.44
28.44
1,271,075
Sep 2, 2026
33.20
33.28
30.08
30.48
30.48
1,145,925
Sep 1, 2026
31.72
33.20
30.92
31.88
31.88
1,083,600
Aug 31, 2026
29.96
31.24
29.28
29.96
29.96
897,875
Aug 28, 2026
28.48
30.00
27.88
29.08
29.08
1,301,775
Aug 27, 2026
25.20
27.60
24.20
26.76
26.76
1,690,150
Aug 26, 2026
27.72
28.08
26.28
28.00
28.00
1,167,925
Aug 25, 2026
27.20
28.40
25.68
26.08
26.08
1,639,100
Aug 24, 2026
29.16
31.34
28.44
29.08
29.08
2,274,350
Aug 21, 2026
25.40
27.38
24.28
27.08
27.08
2,441,575
Aug 20, 2026
26.16
28.72
26.16
26.88
26.88
3,115,750
Aug 19, 2026
24.52
27.74
23.88
26.04
26.04
8,749,425
Aug 18, 2026
18.88
22.20
18.00
21.68
21.68
8,789,825
Aug 17, 2026
17.80
19.44
17.32
18.80
18.80
8,390,200
Aug 14, 2026
21.04
21.24
17.60
17.74
17.74
11,411,600
Aug 13, 2026
21.40
22.79
18.20
21.52
21.52
11,329,775
Aug 12, 2026
43.80
50.12
21.12
21.24
21.24
10,915,400
Aug 11, 2026
69.96
70.48
64.20
65.88
65.88
571,725
Aug 10, 2026
71.64
73.88
64.20
72.88
72.88
666,525
Aug 7, 2026
63.60
75.44
63.32
70.12
70.12
1,126,950
Aug 6, 2026
60.80
69.28
56.04
68.68
68.68
1,650,550
Aug 5, 2026
53.56
56.80
50.24
54.08
54.08
1,311,125
Aug 4, 2026
56.08
56.92
49.28
51.08
51.08
1,412,325
Aug 3, 2026
81.52
87.62
51.60
58.40
58.40
2,554,325
Jul 31, 2026
66.48
82.84
64.75
76.04
76.04
1,433,150
Jul 30, 2026
116.84
122.96
61.64
78.16
78.16
2,402,875
Jul 29, 2026
134.80
174.68
133.44
170.44
170.44
392,425
Jul 28, 2026
125.60
146.40
124.00
136.12
136.12
604,225
Jul 27, 2026
103.08
122.80
99.96
113.96
113.96
516,925
Jul 24, 2026
89.52
115.44
89.52
114.32
114.32
741,900
Jul 23, 2026
93.12
93.54
80.40
87.76
87.76
504,200
Jul 22, 2026
95.84
97.32
81.82
89.88
89.88
580,600
Jul 21, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
129.64
131.24
90.56
91.20
91.20
618,800
Jul 20, 2026
138.48
152.66
126.48
146.04
146.04
274,192
Jul 17, 2026
180.36
181.31
137.40
153.84
153.84
300,667
Jul 16, 2026
141.96
169.44
138.96
166.80
166.80
336,658
Jul 15, 2026
132.24
147.60
125.40
130.08
130.08
326,825
Jul 14, 2026
111.24
139.08
106.50
137.76
137.76
192,750
Jul 13, 2026
117.36
124.98
110.88
119.04
119.04
225,825
Jul 10, 2026
115.32
123.00
105.24
110.28
110.28
202,458
Jul 9, 2026
100.32
118.20
99.61
113.70
113.70
231,958
Jul 8, 2026
147.60
148.50
110.88
112.92
112.92
448,858
Jul 7, 2026
136.80
146.72
131.04
144.72
144.72
268,842
Jul 6, 2026
119.52
131.52
110.94
124.08
124.08
221,058
Jul 2, 2026
104.40
128.88
100.80
120.84
120.84
674,642
Jul 1, 2026
100.80
109.44
98.16
108.60
108.60
700,383
Jun 30, 2026
92.52
94.86
70.92
80.52
80.52
626,075
Jun 29, 2026
102.48
115.32
89.04
91.20
91.20
342,600
Jun 26, 2026
107.16
114.88
104.04
110.16
110.16
158,958
Jun 25, 2026
86.04
100.80
84.12
97.80
97.80
205,575
Jun 24, 2026
85.32
102.00
85.08
95.88
95.88
292,992
Jun 23, 2026
96.72
98.88
74.58
85.56
85.56
625,392
Jun 22, 2026
77.52
84.12
72.12
81.00
81.00
360,867
Jun 18, 2026
72.84
85.88
72.48
78.96
78.96
436,625
Jun 17, 2026
93.96
94.44
70.92
82.56
82.56
818,458
Jun 16, 2026
100.92
102.60
85.02
93.84
93.84
269,392
Jun 15, 2026
107.52
113.76
95.16
97.56
97.56
270,142
Jun 12, 2026
126.48
139.32
114.24
127.56
127.56
139,358
Jun 11, 2026
164.76
166.20
131.64
140.28
140.28
124,417
Jun 10, 2026
151.80
169.32
131.52
156.36
156.36
140,425
Jun 9, 2026
131.40
172.06
121.92
145.20
145.20
169,533
Jun 8, 2026
120.84
148.32
120.84
147.96
147.96
214,467
Jun 5, 2026
120.48
145.68
117.36
136.20
136.20
292,392
Jun 4, 2026
127.20
132.60
105.12
109.44
109.44
294,633
Jun 3, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
110.28
120.18
104.27
117.12
117.12
166,800
Jun 2, 2026
98.40
109.44
94.80
109.20
109.20
224,215
Jun 1, 2026
134.40
140.40
95.28
103.20
103.20
489,820
May 29, 2026
153.60
177.60
146.76
150.60
150.60
185,368
May 28, 2026
148.80
169.20
145.20
156.60
156.60
310,962
May 27, 2026
190.80
206.40
186.00
187.80
187.80
161,465
May 26, 2026
166.80
193.20
166.80
189.00
189.00
82,592
May 22, 2026
171.60
183.60
166.80
177.60
177.60
114,036
May 21, 2026
190.80
196.80
153.60
169.20
169.20
248,466
May 20, 2026
211.20
242.40
211.20
238.80
238.80
108,864
May 19, 2026
242.40
259.20
214.80
226.80
226.80
193,294
May 18, 2026
191.40
238.32
190.80
220.80
220.80
165,937
May 15, 2026
193.20
201.60
172.80
186.60
186.60
294,140
May 14, 2026
202.20
213.60
159.60
184.80
184.80
385,299
May 13, 2026
226.20
256.80
180.00
213.60
213.60
500,062
May 12, 2026
306.00
332.40
292.80
310.80
310.80
52,819
May 11, 2026
313.20
315.60
253.20
289.20
289.20
71,106
May 8, 2026
302.40
324.24
288.00
324.00
324.00
55,676
May 7, 2026
283.20
319.20
262.80
298.80
298.80
113,476
May 6, 2026
330.00
346.80
266.40
270.00
270.00
98,277
May 5, 2026
360.00
372.00
329.40
344.40
344.40
57,278
May 4, 2026
444.00
445.20
325.20
342.60
342.60
146,002
May 1, 2026
594.00
608.40
464.40
476.40
476.40
68,885
Apr 30, 2026
566.40
651.60
550.80
626.40
626.40
22,755
Apr 29, 2026
609.60
666.00
576.00
601.20
601.20
28,973
Apr 28, 2026
633.60
676.20
608.40
656.40
656.40
36,553
Apr 27, 2026
550.80
627.60
550.80
578.40
578.40
30,603
Apr 24, 2026
459.60
570.00
450.00
562.80
562.80
39,157
Apr 23, 2026
510.00
518.40
443.40
498.00
498.00
42,659
Apr 22, 2026
462.60
510.00
434.40
505.20
505.20
27,613
Apr 21, 2026
474.00
508.80
464.40
502.80
502.80
29,675
Apr 20, 2026
506.40
518.40
470.40
488.40
488.40
40,384
Apr 17, 2026
464.40
510.00
462.00
498.00
498.00
50,620
Apr 16, 2026
447.60
481.20
436.80
453.60
453.60
58,708
Apr 15, 2026
486.00
505.20
445.20
446.40
446.40
74,605
Apr 14, 2026
483.60
496.80
447.60
476.40
476.40
70,997
Apr 13, 2026
624.00
625.20
484.80
525.60
525.60
72,285
Apr 10, 2026
708.00
708.00
555.60
606.00
606.00
67,905
Apr 9, 2026
856.80
856.80
694.20
697.20
697.20
36,797
Apr 8, 2026
811.20
935.88
802.20
846.00
846.00
15,880
Apr 7, 2026
1,107.60
1,107.60
963.60
970.80
970.80
20,962
Apr 6, 2026
1,143.60
1,161.72
1,036.20
1,062.00
1,062.00
11,342
Apr 2, 2026
1,468.80
1,468.80
1,136.40
1,142.40
1,142.40
21,011
Apr 1, 2026
1,226.40
1,328.16
1,176.00
1,316.40
1,316.40
6,828
Mar 31, 2026
1,501.20
1,564.80
1,268.40
1,270.80
1,270.80
11,549
Mar 30, 2026
1,404.00
1,760.40
1,404.00
1,698.00
1,698.00
5,312
Mar 27, 2026
1,334.40
1,459.20
1,321.92
1,443.60
1,443.60
4,683
Mar 26, 2026
1,179.60
1,326.00
1,179.60
1,315.20
1,315.20
3,448
Mar 25, 2026
1,095.60
1,171.80
1,065.60
1,140.00
1,140.00
4,977
Mar 24, 2026
1,118.40
1,198.80
1,088.40
1,140.00
1,140.00
7,428
Mar 23, 2026
1,098.00
1,164.00
1,024.80
1,150.80
1,150.80
4,946
Mar 20, 2026
1,050.00
1,174.68
990.00
1,084.80
1,084.80
7,483
Mar 19, 2026
1,152.00
1,152.00
1,021.20
1,021.20
1,021.20
10,358
Mar 18, 2026
1,148.40
1,164.00
997.20
1,072.80
1,072.80
16,261
Mar 17, 2026
1,063.20
1,167.00
1,050.72
1,123.20
1,123.20
22,363
Mar 16, 2026
1,050.00
1,063.20
877.20
933.60
933.60
41,947
Mar 13, 2026
1,407.60
1,407.60
1,236.00
1,323.60
1,323.60
10,933
Mar 12, 2026
1,452.00
1,496.40
1,389.00
1,452.00
1,452.00
7,793
Mar 11, 2026
1,647.60
1,665.60
1,279.20
1,362.00
1,362.00
17,495
Mar 10, 2026
2,028.00
2,052.00
1,938.60
2,008.80
2,008.80
930
Mar 9, 2026
2,486.40
2,517.36
2,064.00
2,074.80
2,074.80
1,826
Mar 6, 2026
2,256.00
2,388.00
2,130.00
2,361.60
2,361.60
1,524
Mar 5, 2026
2,094.00
2,256.00
1,947.00
2,088.00
2,088.00
2,167
Mar 4, 2026
2,450.40
2,461.08
1,968.00
2,016.00
2,016.00
3,374
Mar 3, 2026
2,714.40
2,856.00
2,522.40
2,678.40
2,678.40
1,759
Mar 2, 2026
2,656.80
2,680.80
2,445.60
2,455.20
2,455.20
1,759
Feb 27, 2026
2,167.20
2,547.60
2,160.00
2,450.40
2,450.40
2,417
Feb 26, 2026
1,890.00
2,040.00
1,822.80
1,945.20
1,945.20
1,222
Feb 25, 2026
1,939.20
2,008.80
1,845.60
1,899.60
1,899.60
1,278
Feb 24, 2026
2,162.40
2,176.80
2,001.60
2,042.64
2,042.64
919
Feb 23, 2026
2,349.36
2,349.36
2,097.60
2,125.20
2,125.20
1,356
Feb 20, 2026
1,954.80
2,264.40
1,880.40
2,236.80
2,236.80
2,343
Feb 19, 2026
2,180.40
2,187.00
1,888.80
1,903.08
1,903.08
4,268
Feb 18, 2026
2,252.40
2,373.96
2,025.60
2,139.60
2,139.60
2,068
Feb 17, 2026
2,454.00
2,562.00
2,293.20
2,340.00
2,340.00
1,655
Feb 13, 2026
2,838.00
2,940.00
2,215.20
2,340.00
2,340.00
1,345
Feb 12, 2026
3,202.80
3,528.00
2,818.80
2,888.40
2,888.40
3,424
Feb 11, 2026
2,630.40
3,030.00
2,630.40
2,941.20
2,941.20
1,192
Feb 10, 2026
2,689.20
2,763.00
2,554.80
2,763.00
2,763.00
509
Feb 9, 2026
3,301.20
3,344.40
2,643.60
2,707.20
2,707.20
633
Feb 6, 2026
4,106.40
4,286.40
3,147.60
3,182.40
3,182.40
727
Feb 5, 2026
4,353.60
4,800.00
4,149.60
4,787.40
4,787.40
592
Feb 4, 2026
3,658.68
4,227.60
3,594.00
3,967.44
3,967.44
230
Feb 3, 2026
3,448.80
3,796.80
3,334.80
3,398.04
3,398.04
186
Feb 2, 2026
3,687.60
3,790.80
3,469.80
3,525.60
3,525.60
275
Jan 30, 2026
3,360.00
3,854.40
3,360.00
3,805.20
3,805.20
341
Jan 29, 2026
3,004.80
3,307.08
3,000.00
3,161.04
3,161.04
178
Jan 28, 2026
2,851.20
3,079.20
2,787.60
2,820.00
2,820.00
334
Jan 27, 2026
3,272.40
3,308.40
2,882.40
2,996.16
2,996.16
365
Jan 26, 2026
2,905.20
3,475.56
2,849.04
3,475.56
3,475.56
135
Jan 23, 2026
3,285.60
3,285.60
3,030.00
3,264.12
3,264.12
67
Jan 22, 2026
2,782.80
3,127.20
2,782.80
3,127.20
3,127.20
28
