Tradr 2X Long JOBY Daily ETF JOBX
4.78 USD -0.50 (-9.55%)
Regular-session close
4.78 0.00 +0.09%
After hours · Nov 13, 6:16 PM ET
4.73 Day range 5.25
4.14 52-week range 82.44
- YTD
- -91.36%
- 1 year
- -93.53%
JOBX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.25 | 5.25 | 4.73 | 4.78 | -0.50 | -9.47% | 194,200 |
| Nov 12, 2026 | 6.06 | 6.11 | 5.28 | 5.28 | -1.23 | -18.89% | 112,400 |
| Nov 11, 2026 | 6.70 | 6.96 | 6.48 | 6.51 | -0.04 | -0.61% | 49,100 |
| Nov 10, 2026 | 6.84 | 6.86 | 6.27 | 6.55 | -0.57 | -8.01% | 80,400 |
| Nov 9, 2026 | 6.67 | 7.54 | 6.18 | 7.12 | +0.44 | +6.59% | 202,700 |
| Nov 6, 2026 | 5.51 | 6.68 | 5.37 | 6.68 | +1.25 | +23.02% | 182,800 |
| Nov 5, 2026 | 6.15 | 6.31 | 4.47 | 5.43 | +0.53 | +10.82% | 428,200 |
| Nov 4, 2026 | 4.70 | 5.20 | 4.70 | 4.90 | +0.39 | +8.65% | 141,300 |
| Nov 3, 2026 | 4.60 | 4.66 | 4.49 | 4.51 | +0.05 | +1.12% | 34,500 |
| Nov 2, 2026 | 4.80 | 4.95 | 4.44 | 4.46 | -0.17 | -3.67% | 48,200 |
| Oct 30, 2026 | 4.74 | 4.74 | 4.39 | 4.63 | -0.32 | -6.46% | 91,800 |
| Oct 29, 2026 | 4.94 | 5.24 | 4.94 | 4.95 | -0.02 | -0.40% | 47,200 |
| Oct 28, 2026 | 4.85 | 5.01 | 4.72 | 4.97 | +0.13 | +2.69% | 72,800 |
| Oct 27, 2026 | 4.51 | 4.91 | 4.51 | 4.84 | +0.56 | +13.08% | 184,300 |
| Oct 26, 2026 | 4.36 | 4.43 | 4.18 | 4.28 | -0.13 | -2.95% | 34,800 |
| Oct 23, 2026 | 4.00 | 4.42 | 3.86 | 4.41 | +0.09 | +2.08% | 44,600 |
| Oct 22, 2026 | 3.96 | 4.45 | 3.92 | 4.32 | +0.11 | +2.61% | 41,600 |
| Oct 21, 2026 | 4.29 | 4.43 | 4.20 | 4.21 | 0.00 | 0.00% | 28,300 |
| Oct 20, 2026 | 3.98 | 4.45 | 3.95 | 4.21 | +0.07 | +1.69% | 50,400 |
| Oct 19, 2026 | 4.44 | 4.44 | 4.01 | 4.14 | -0.10 | -2.36% | 65,200 |
| Oct 16, 2026 | 4.43 | 4.54 | 4.23 | 4.24 | -0.29 | -6.40% | 124,000 |
| Oct 15, 2026 | 3.93 | 4.63 | 3.86 | 4.53 | +0.33 | +7.86% | 465,400 |
| Oct 14, 2026 | 4.61 | 4.68 | 4.15 | 4.20 | -0.66 | -13.58% | 186,600 |
| Oct 13, 2026 | 5.05 | 5.20 | 4.85 | 4.86 | -0.37 | -7.07% | 111,300 |
| Oct 12, 2026 | 5.80 | 5.80 | 5.20 | 5.23 | -0.63 | -10.75% | 121,400 |
| Oct 9, 2026 | 6.48 | 6.48 | 5.41 | 5.86 | -0.75 | -11.35% | 335,400 |
| Oct 8, 2026 | 6.50 | 6.83 | 6.49 | 6.61 | +0.03 | +0.46% | 59,200 |
| Oct 7, 2026 | 6.34 | 6.58 | 6.23 | 6.58 | -0.07 | -1.05% | 128,200 |
| Oct 6, 2026 | 6.81 | 6.96 | 6.58 | 6.65 | -0.03 | -0.45% | 66,800 |
| Oct 5, 2026 | 6.95 | 6.95 | 6.51 | 6.68 | -0.39 | -5.52% | 133,100 |
| Oct 2, 2026 | 7.35 | 7.35 | 6.90 | 7.07 | -0.01 | -0.14% | 134,800 |
| Oct 1, 2026 | 7.28 | 7.28 | 6.99 | 7.08 | -0.28 | -3.80% | 74,100 |
| Sep 30, 2026 | 7.56 | 7.69 | 7.30 | 7.36 | +0.22 | +3.08% | 62,300 |
| Sep 29, 2026 | 7.64 | 7.64 | 7.10 | 7.14 | -0.30 | -4.03% | 61,100 |
| Sep 28, 2026 | 7.50 | 7.63 | 7.31 | 7.44 | -0.60 | -7.46% | 122,500 |
| Sep 25, 2026 | 7.88 | 8.15 | 7.82 | 8.04 | +0.09 | +1.13% | 14,200 |
| Sep 24, 2026 | 7.71 | 8.00 | 7.45 | 7.95 | +0.13 | +1.66% | 59,800 |
| Sep 23, 2026 | 8.27 | 8.30 | 7.79 | 7.82 | -0.52 | -6.24% | 73,000 |
| Sep 22, 2026 | 8.56 | 8.56 | 8.04 | 8.34 | +0.05 | +0.60% | 91,600 |
| Sep 21, 2026 | 8.00 | 8.51 | 7.75 | 8.29 | +0.72 | +9.51% | 116,400 |
| Sep 18, 2026 | 8.13 | 8.13 | 7.37 | 7.57 | -0.16 | -2.07% | 49,200 |
| Sep 17, 2026 | 7.75 | 7.89 | 7.70 | 7.73 | +0.27 | +3.62% | 79,400 |
| Sep 16, 2026 | 7.57 | 7.62 | 7.14 | 7.46 | -0.12 | -1.58% | 168,100 |
| Sep 15, 2026 | 7.80 | 8.00 | 7.55 | 7.58 | -0.39 | -4.89% | 118,800 |
| Sep 14, 2026 | 7.89 | 8.33 | 7.80 | 7.97 | -0.28 | -3.39% | 57,600 |
| Sep 11, 2026 | 8.12 | 8.47 | 7.90 | 8.25 | +0.14 | +1.73% | 83,100 |
| Sep 10, 2026 | 8.00 | 8.78 | 8.00 | 8.11 | -0.29 | -3.45% | 127,300 |
| Sep 9, 2026 | 9.40 | 9.40 | 8.35 | 8.40 | -1.20 | -12.50% | 147,400 |
| Sep 8, 2026 | 9.45 | 9.93 | 9.32 | 9.60 | +0.30 | +3.23% | 62,800 |
| Sep 4, 2026 | 9.65 | 9.68 | 9.28 | 9.30 | -0.36 | -3.73% | 88,700 |
| Sep 3, 2026 | 9.81 | 10.50 | 9.43 | 9.66 | +0.14 | +1.47% | 64,100 |
| Sep 2, 2026 | 9.26 | 9.72 | 9.26 | 9.52 | +0.38 | +4.16% | 76,800 |
| Sep 1, 2026 | 9.36 | 9.36 | 8.98 | 9.14 | -0.45 | -4.69% | 98,500 |
| Aug 31, 2026 | 9.80 | 10.11 | 9.53 | 9.59 | -0.50 | -4.96% | 68,100 |
| Aug 28, 2026 | 10.52 | 10.52 | 9.76 | 10.09 | -0.41 | -3.90% | 109,700 |
| Aug 27, 2026 | 10.83 | 10.83 | 10.34 | 10.50 | -0.05 | -0.47% | 62,100 |
| Aug 26, 2026 | 11.00 | 11.02 | 10.40 | 10.55 | -0.18 | -1.68% | 49,000 |
| Aug 25, 2026 | 10.85 | 10.88 | 10.51 | 10.73 | +0.04 | +0.37% | 30,500 |
| Aug 24, 2026 | 11.42 | 11.42 | 10.69 | 10.69 | -1.09 | -9.25% | 39,900 |
| Aug 21, 2026 | 12.20 | 12.44 | 11.74 | 11.78 | -0.13 | -1.09% | 50,300 |
| Aug 20, 2026 | 12.03 | 12.26 | 11.21 | 11.91 | -0.41 | -3.33% | 52,400 |
| Aug 19, 2026 | 11.83 | 12.39 | 11.52 | 12.32 | +0.23 | +1.90% | 32,500 |
| Aug 18, 2026 | 12.24 | 12.43 | 11.78 | 12.09 | -0.81 | -6.28% | 64,400 |
| Aug 17, 2026 | 12.78 | 13.11 | 12.47 | 12.90 | -0.12 | -0.92% | 47,100 |
| Aug 14, 2026 | 13.23 | 14.56 | 12.79 | 13.02 | -0.95 | -6.80% | 59,400 |
65 days, newest first. Daily bars as drawn on the JOBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.