Cboe US - Delayed Quote
USD
Tradr 2X Long NBIS Daily ETF (NEBX)
10.36
-2.68
(-20.55%)
At close: October 30 at 4:00:00 PM EDT
10.60
+0.24
(+2.32%)
After hours: October 30 at 7:58:49 PM EDT
Trade NEBX 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
Oct 30, 2026
10.79
11.46
9.71
10.36
10.36
3,256,700
Oct 29, 2026
13.24
14.10
12.55
13.04
13.04
2,973,500
Oct 28, 2026
13.36
14.82
12.72
14.82
14.82
3,833,100
Oct 27, 2026
11.37
13.09
11.28
12.92
12.92
3,870,200
Oct 26, 2026
10.67
12.37
10.05
10.53
10.53
5,075,700
Oct 23, 2026
11.46
11.98
11.00
11.39
11.39
1,597,200
Oct 22, 2026
12.27
12.73
10.93
11.41
11.41
4,772,400
Oct 21, 2026
14.10
14.55
12.24
13.41
13.41
3,470,100
Oct 20, 2026
12.16
13.87
11.66
13.37
13.37
3,953,600
Oct 19, 2026
14.21
14.21
12.65
13.21
13.21
3,447,500
Oct 16, 2026
15.36
15.50
12.12
12.55
12.55
4,283,500
Oct 15, 2026
14.23
16.68
12.18
16.54
16.54
5,855,100
Oct 14, 2026
17.93
18.51
15.56
16.15
16.15
3,582,900
Oct 13, 2026
18.99
20.43
18.40
20.22
20.22
1,705,200
Oct 12, 2026
22.41
22.41
20.21
20.81
20.81
1,694,800
Oct 9, 2026
23.42
23.93
22.72
23.22
23.22
1,370,600
Oct 8, 2026
26.04
26.20
22.50
22.98
22.98
3,199,200
Oct 7, 2026
28.00
28.42
26.19
26.91
26.91
2,815,800
Oct 6, 2026
27.15
31.11
27.05
29.96
29.96
2,606,500
Oct 5, 2026
28.72
28.83
25.65
26.15
26.15
2,055,400
Oct 2, 2026
26.85
29.76
26.85
28.58
28.58
1,955,000
Oct 1, 2026
27.28
27.92
25.41
26.32
26.32
1,721,000
Sep 30, 2026
28.89
30.44
26.87
27.15
27.15
1,689,000
Sep 29, 2026
27.00
29.59
26.56
27.48
27.48
1,726,400
Sep 28, 2026
26.99
29.30
25.41
26.22
26.22
1,520,200
Sep 25, 2026
29.58
29.70
27.03
27.42
27.42
1,543,100
Sep 24, 2026
26.28
30.24
25.86
28.94
28.94
2,648,600
Sep 23, 2026
27.15
27.56
25.17
25.23
25.23
1,465,300
Sep 22, 2026
26.69
29.80
26.46
27.48
27.48
2,142,300
Sep 21, 2026
25.22
27.81
24.12
26.78
26.78
2,745,700
Sep 18, 2026
23.58
24.81
21.82
24.70
24.70
2,978,700
Sep 17, 2026
25.94
26.51
21.78
23.50
23.50
4,152,700
Sep 16, 2026
22.33
23.95
21.54
21.67
21.67
1,718,600
Sep 15, 2026
22.20
23.20
21.25
21.35
21.35
667,200
Sep 14, 2026
21.10
23.99
20.74
22.36
22.36
1,490,700
Sep 11, 2026
27.56
27.56
24.93
25.02
25.02
1,119,000
Sep 10, 2026
26.71
28.43
25.45
25.91
25.91
1,049,100
Sep 9, 2026
30.79
31.37
28.86
28.87
28.87
1,118,200
Sep 8, 2026
27.67
32.27
27.58
29.83
29.83
2,577,900
Sep 4, 2026
22.43
25.86
22.23
25.82
25.82
2,005,600
Sep 3, 2026
21.13
22.71
19.64
22.54
22.54
1,423,900
Sep 2, 2026
19.52
21.40
19.40
21.25
21.25
1,437,900
Sep 1, 2026
20.48
20.96
19.35
20.32
20.32
1,361,200
Aug 31, 2026
21.52
22.19
20.70
21.77
21.77
822,900
Aug 28, 2026
22.82
23.50
21.51
22.39
22.39
2,091,600
Aug 27, 2026
25.71
26.68
23.79
24.37
24.37
2,659,400
Aug 26, 2026
23.76
25.16
23.40
23.51
23.51
1,765,400
Aug 25, 2026
24.56
25.60
23.46
25.26
25.26
1,914,500
Aug 24, 2026
22.94
23.56
20.91
22.84
22.84
1,931,300
Aug 21, 2026
26.51
27.46
24.54
24.75
24.75
2,383,400
Aug 20, 2026
25.60
25.71
23.16
25.02
25.02
2,801,100
Aug 19, 2026
28.22
29.08
23.32
25.87
25.87
5,803,600
Aug 18, 2026
38.09
39.80
31.35
32.37
32.37
2,668,600
Aug 17, 2026
40.50
41.60
36.78
38.07
38.07
2,240,200
Aug 14, 2026
35.76
41.02
35.31
40.70
40.70
3,018,500
Aug 13, 2026
34.78
40.42
32.54
34.69
34.69
4,797,000
Aug 12, 2026
28.48
35.86
26.44
35.74
35.74
8,446,500
Aug 11, 2026
20.19
21.80
20.09
21.21
21.21
4,107,700
Aug 10, 2026
19.77
21.97
19.20
19.41
19.41
2,442,900
Aug 7, 2026
22.27
22.37
18.68
20.24
20.24
4,504,300
Aug 6, 2026
24.82
27.26
20.51
20.71
20.71
4,502,700
Aug 5, 2026
28.50
30.61
27.08
28.17
28.17
1,814,900
Aug 4, 2026
27.56
30.94
27.38
29.92
29.92
3,320,000
Aug 3, 2026
20.03
28.75
18.43
26.78
26.78
5,577,600
Jul 31, 2026
24.10
24.90
19.91
21.68
21.68
5,141,400
Jul 30, 2026
18.19
22.65
17.71
21.28
21.28
6,946,000
Jul 29, 2026
18.61
18.96
13.28
13.82
13.82
5,740,000
Jul 28, 2026
20.66
20.99
16.48
18.40
18.40
3,438,600
Jul 27, 2026
25.10
25.90
21.21
22.85
22.85
3,143,900
Jul 24, 2026
32.00
32.02
22.61
23.08
23.08
3,957,200
Jul 23, 2026
30.82
35.50
30.81
32.68
32.68
2,667,600
Jul 22, 2026
29.85
35.06
29.40
31.90
31.90
2,400,100
Jul 21, 2026
25.67
31.79
25.40
31.59
31.59
3,145,800
Jul 20, 2026
24.00
25.81
22.12
22.92
22.92
2,166,200
Jul 17, 2026
18.63
23.96
18.63
21.94
21.94
2,694,900
Jul 16, 2026
25.74
26.37
19.69
20.42
20.42
2,400,500
Jul 15, 2026
27.79
29.25
24.95
28.16
28.16
2,241,100
Jul 14, 2026
32.66
35.38
26.50
26.87
26.87
2,324,300
Jul 13, 2026
32.56
34.46
30.07
31.61
31.61
868,800
Jul 10, 2026
32.58
36.17
30.89
34.64
34.64
1,008,700
Jul 9, 2026
37.53
37.70
32.25
33.71
33.71
2,182,500
Jul 8, 2026
26.99
34.23
26.99
33.68
33.68
2,601,400
Jul 7, 2026
29.87
31.65
27.25
27.67
27.67
1,952,000
Jul 6, 2026
34.44
37.09
31.26
33.35
33.35
1,526,700
Jul 2, 2026
40.32
41.50
31.43
34.18
34.18
3,976,200
Jul 1, 2026
44.00
46.42
38.49
38.92
38.92
4,385,000
Jun 30, 2026
52.35
64.68
50.98
58.74
58.74
1,224,800
Jun 29, 2026
48.31
53.71
42.96
52.77
52.77
1,286,400
Jun 26, 2026
46.37
48.40
42.70
44.90
44.90
1,124,100
Jun 25, 2026
58.37
59.37
50.02
51.71
51.71
1,171,800
Jun 24, 2026
60.07
60.07
48.48
53.10
53.10
1,176,000
Jun 23, 2026
51.44
68.54
51.00
59.62
59.62
1,604,600
Jun 22, 2026
66.20
70.77
60.93
63.14
63.14
1,101,100
Jun 18, 2026
70.00
70.04
59.80
64.71
64.71
1,734,200
Jun 17, 2026
56.66
69.48
55.32
62.47
62.47
2,065,900
Jun 16, 2026
51.37
60.64
51.00
55.85
55.85
1,743,800
Jun 15, 2026
50.61
54.68
48.15
53.58
53.58
1,388,300
Jun 12, 2026
44.07
47.32
40.22
43.51
43.51
2,352,100
Jun 11, 2026
34.50
41.90
33.92
39.92
39.92
1,656,600
Jun 10, 2026
36.68
43.03
36.05
36.22
36.22
2,575,200
Jun 9, 2026
42.48
45.22
32.22
39.13
39.13
4,566,400
Jun 8, 2026
47.01
47.01
38.24
38.51
38.51
2,410,200
Jun 5, 2026
50.60
51.64
37.39
42.22
42.22
2,766,000
Jun 4, 2026
47.91
57.83
45.58
56.10
56.10
1,339,800
Jun 3, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
56.79
59.09
50.80
52.38
52.38
859,700
Jun 2, 2026
63.00
64.45
56.22
56.22
56.22
1,703,100
Jun 1, 2026
50.67
62.33
48.04
58.33
58.33
3,488,100
May 29, 2026
44.61
46.07
37.27
45.07
45.07
1,857,600
May 28, 2026
44.59
45.67
40.85
43.22
43.22
1,780,500
May 27, 2026
36.70
37.40
33.40
37.16
37.16
1,633,800
May 26, 2026
41.90
41.90
36.17
36.79
36.79
1,297,500
May 22, 2026
40.98
42.13
37.96
39.20
39.20
1,108,200
May 21, 2026
38.59
43.67
37.91
41.53
41.53
2,094,000
May 20, 2026
35.89
36.28
31.59
32.07
32.07
1,685,700
May 19, 2026
31.93
35.78
28.92
34.17
34.17
1,865,700
May 18, 2026
42.03
42.03
31.05
34.88
34.88
2,407,800
May 15, 2026
41.44
46.03
39.40
42.59
42.59
1,980,900
May 14, 2026
40.34
47.69
38.31
43.03
43.03
2,708,100
May 13, 2026
37.42
41.29
34.04
38.18
38.18
6,018,000
May 12, 2026
29.56
31.07
26.57
28.91
28.91
1,323,000
May 11, 2026
29.28
34.63
28.84
31.23
31.23
2,238,900
May 8, 2026
30.67
32.19
28.26
28.46
28.46
2,416,500
May 7, 2026
33.30
35.75
28.26
30.92
30.92
5,133,300
May 6, 2026
29.73
34.95
28.17
34.61
34.61
2,811,000
May 5, 2026
27.29
29.79
26.28
28.35
28.35
2,179,800
May 4, 2026
24.00
29.50
23.90
28.73
28.73
3,589,200
May 1, 2026
18.95
22.77
18.62
22.40
22.40
3,807,900
Apr 30, 2026
20.06
20.43
17.27
18.10
18.10
2,855,400
Apr 29, 2026
18.67
19.54
17.16
18.95
18.95
2,546,700
Apr 28, 2026
18.36
19.07
16.70
17.39
17.39
2,181,000
Apr 27, 2026
20.93
21.05
18.33
20.06
20.06
2,533,500
Apr 24, 2026
25.62
26.12
20.30
20.74
20.74
3,420,600
Apr 23, 2026
23.29
26.29
22.82
23.67
23.67
2,298,300
Apr 22, 2026
25.18
26.71
23.19
23.49
23.49
2,176,800
Apr 21, 2026
25.01
25.56
23.22
23.51
23.51
1,238,100
Apr 20, 2026
23.67
25.11
22.83
24.22
24.22
1,709,700
Apr 17, 2026
25.70
26.00
23.09
23.67
23.67
1,730,100
Apr 16, 2026
26.73
27.40
24.74
26.33
26.33
1,501,500
Apr 15, 2026
24.71
26.88
23.67
26.81
26.81
2,088,600
Apr 14, 2026
25.00
26.52
24.34
25.32
25.32
2,208,900
Apr 13, 2026
19.82
24.53
19.67
23.17
23.17
2,311,800
Apr 10, 2026
17.79
21.73
17.79
20.42
20.42
3,929,700
Apr 9, 2026
15.27
18.21
15.27
18.13
18.13
3,164,400
Apr 8, 2026
15.65
16.00
14.08
15.35
15.35
3,215,400
Apr 7, 2026
12.02
13.73
12.02
13.59
13.59
2,512,800
Apr 6, 2026
11.51
12.83
11.49
12.53
12.53
1,451,100
Apr 2, 2026
9.24
11.77
9.24
11.77
11.77
2,461,200
Apr 1, 2026
11.25
11.58
10.25
10.33
10.33
2,611,800
Mar 31, 2026
9.63
10.76
9.26
10.73
10.73
3,572,100
Mar 30, 2026
10.65
10.65
8.10
8.63
8.63
3,052,800
Mar 27, 2026
11.45
11.50
10.27
10.41
10.41
1,237,800
Mar 26, 2026
13.14
13.14
11.40
11.55
11.55
2,676,600
Mar 25, 2026
14.16
14.54
13.27
13.63
13.63
2,340,900
Mar 24, 2026
13.92
14.23
12.93
13.65
13.65
2,418,000
Mar 23, 2026
14.15
15.17
13.34
13.43
13.43
3,102,900
Mar 20, 2026
15.00
15.83
13.06
14.35
14.35
3,030,600
Mar 19, 2026
13.70
15.34
13.64
15.28
15.28
2,495,100
Mar 18, 2026
13.65
15.60
13.60
14.59
14.59
3,877,200
Mar 17, 2026
15.07
15.43
13.17
14.06
14.06
6,068,100
Mar 16, 2026
16.52
18.33
16.38
17.77
17.77
5,551,200
Mar 13, 2026
13.07
14.50
13.02
13.67
13.67
2,357,100
Mar 12, 2026
12.72
13.26
12.20
12.56
12.56
1,609,200
Mar 11, 2026
12.10
13.93
11.98
13.51
13.51
4,433,700
Mar 10, 2026
9.94
10.61
9.94
10.21
10.21
1,289,100
Mar 9, 2026
8.41
9.95
8.27
9.87
9.87
1,728,000
Mar 6, 2026
9.34
9.98
8.70
8.80
8.80
1,137,900
Mar 5, 2026
10.25
10.92
9.30
10.17
10.17
1,921,500
Mar 4, 2026
9.21
10.74
9.17
10.62
10.62
2,336,700
Mar 3, 2026
8.37
9.09
7.83
8.50
8.50
2,971,800
Mar 2, 2026
8.63
9.41
8.49
9.35
9.35
3,311,100
Feb 27, 2026
11.17
11.30
8.72
9.41
9.41
3,688,200
Feb 26, 2026
13.00
13.51
12.00
12.68
12.68
2,049,900
Feb 25, 2026
12.77
13.33
12.26
13.03
13.03
2,330,400
Feb 24, 2026
11.48
12.44
11.14
12.16
12.16
2,051,700
Feb 23, 2026
10.70
11.84
10.53
11.72
11.72
1,930,500
Feb 20, 2026
13.25
13.73
10.89
11.16
11.16
3,228,000
Feb 19, 2026
11.86
13.67
11.82
13.59
13.59
2,595,300
Feb 18, 2026
11.69
12.78
11.08
12.20
12.20
2,847,300
Feb 17, 2026
10.84
11.63
10.31
11.25
11.25
2,160,600
Feb 13, 2026
9.53
11.84
9.40
11.33
11.33
3,633,000
Feb 12, 2026
8.45
9.78
7.49
9.52
9.52
6,223,500
Feb 11, 2026
10.26
10.69
9.05
9.36
9.36
2,714,400
Feb 10, 2026
10.24
10.88
10.03
10.07
10.07
2,062,200
Feb 9, 2026
8.58
10.47
8.40
10.30
10.30
3,102,300
Feb 6, 2026
7.63
9.00
7.29
8.92
8.92
4,272,600
Feb 5, 2026
7.84
8.10
6.62
6.69
6.69
3,833,100
Feb 4, 2026
9.65
9.65
7.57
8.45
8.45
3,280,200
Feb 3, 2026
10.20
10.47
9.03
10.18
10.18
2,743,800
Feb 2, 2026
9.23
9.99
8.96
9.79
9.79
2,539,800
Jan 30, 2026
10.79
10.79
8.89
9.16
9.16
3,895,500
Jan 29, 2026
12.42
12.55
10.55
11.47
11.47
2,616,900
Jan 28, 2026
12.84
13.25
11.92
12.93
12.93
2,769,600
Jan 27, 2026
11.46
12.66
11.27
12.30
12.30
3,279,900
Jan 26, 2026
12.32
13.07
10.76
10.80
10.80
3,599,100
Jan 23, 2026
11.98
12.61
11.28
11.54
11.54
2,809,200
Jan 22, 2026
13.39
13.91
12.01
12.15
12.15
2,866,500
Jan 21, 2026
13.20
13.54
11.17
12.66
12.66
4,130,700
Jan 20, 2026
13.64
14.20
12.53
12.77
12.77
4,319,100
Jan 16, 2026
14.77
15.93
13.27
15.47
15.47
3,304,800
Jan 15, 2026
14.43
15.27
13.41
14.17
14.17
2,476,800
Jan 14, 2026
14.48
14.86
12.94
13.66
13.66
2,313,300
Jan 13, 2026
15.21
15.33
14.18
14.59
14.59
1,925,400
Jan 12, 2026
12.73
15.47
12.38
15.15
15.15
3,763,800
Jan 9, 2026
12.75
14.52
12.51
12.73
12.73
2,851,500
Jan 8, 2026
12.42
13.87
12.25
12.52
12.52
2,790,900
Jan 7, 2026
13.00
13.87
12.12
12.33
12.33
2,103,000
Jan 6, 2026
12.18
13.43
11.07
13.37
13.37
4,275,300
Jan 5, 2026
11.98
12.14
11.06
11.55
11.55
1,842,600
Jan 2, 2026
10.20
11.01
9.96
10.84
10.84
2,226,600
Dec 31, 2025
9.84
10.07
9.26
9.40
9.40
1,254,300
Dec 30, 2025
10.09
10.19
9.63
9.75
9.75
1,671,000
Dec 29, 2025
9.65
10.58
9.56
10.00
10.00
1,597,200
Dec 26, 2025
11.34
11.34
10.13
10.37
10.37
1,392,300
Dec 24, 2025
11.03
11.29
10.64
11.27
11.27
1,034,100
Dec 23, 2025
11.14
11.68
10.55
10.99
10.99
2,281,500
Dec 22, 2025
11.71
12.42
11.29
11.79
11.79
2,926,500
Dec 19, 2025
8.95
11.09
8.92
10.90
10.90
3,538,200
Dec 18, 2025
8.63
8.87
8.21
8.28
8.28
2,562,300
Dec 17, 2025
9.75
9.81
7.83
7.86
7.86
4,497,300
Dec 16, 2025
8.89
9.27
8.22
9.08
9.08
3,436,500
Dec 15, 2025
11.00
11.00
8.91
9.17
9.17
3,748,800
Dec 12, 2025
12.26
12.86
10.41
10.77
10.77
2,095,500
Dec 11, 2025
11.33
12.86
10.54
12.51
12.51
2,529,900
Dec 10, 2025
13.03
13.31
12.00
12.43
12.43
2,819,700
Dec 9, 2025
13.62
14.42
13.10
13.12
13.12
2,140,800
Dec 8, 2025
13.35
14.29
12.93
14.28
14.28
1,942,800
Dec 5, 2025
14.33
14.54
13.11
13.66
13.66
3,072,600
Dec 4, 2025
13.96
15.32
13.57
15.05
15.05
3,568,800
Dec 3, 2025
12.88
13.98
11.81
13.98
13.98
2,316,000
Dec 2, 2025
14.43
15.16
13.13
13.30
13.30
2,689,800
Dec 1, 2025
11.98
14.73
11.34
14.36
14.36
2,976,000
Nov 28, 2025
13.41
13.53
12.54
12.89
12.89
1,820,400
Nov 26, 2025
12.69
13.12
11.89
12.90
12.90
3,348,300
Nov 25, 2025
11.54
12.02
10.32
11.41
11.41
3,383,700
Nov 24, 2025
10.89
12.43
10.61
12.22
12.22
3,330,900
Nov 21, 2025
10.67
11.46
8.89
10.08
10.08
7,045,800
Nov 20, 2025
14.86
15.57
10.36
10.51
10.51
7,846,800
Nov 19, 2025
12.82
13.86
12.51
13.43
13.43
5,650,200
Nov 18, 2025
10.53
13.00
9.94
12.24
12.24
6,714,600
Nov 17, 2025
10.51
11.95
10.48
11.06
11.06
4,275,000
Nov 14, 2025
10.11
11.87
10.05
10.42
10.42
4,938,000
Nov 13, 2025
12.39
12.56
10.67
11.81
11.81
5,364,600
Nov 12, 2025
16.47
16.91
12.63
13.54
13.54
5,927,400
Nov 11, 2025
19.84
20.02
15.11
16.17
16.17
10,629,300
Nov 10, 2025
20.32
21.36
18.14
18.53
18.53
3,836,100
Nov 7, 2025
16.80
19.00
15.61
19.00
19.00
3,684,300
Nov 6, 2025
22.04
22.55
18.04
18.53
18.53
3,513,000
Nov 5, 2025
20.04
21.49
19.20
21.28
21.28
2,468,400
Nov 4, 2025
19.83
21.23
18.38
19.36
19.36
3,671,400
Nov 3, 2025
28.12
28.54
22.42
23.00
23.00
3,569,100
Oct 31, 2025
25.23
27.39
25.23
26.95
26.95
1,971,000
