Tradr 2X Long MDB Daily ETF (MDBX)
BATS: MDBX · Real-Time Price · USD
68.25
+4.20 (6.55%)
At close: Dec 5, 2025, 4:00 PM EST
68.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.48 | 68.54 | 63.84 | 68.24 | 68.24 | 6.53% | 816 |
| Dec 4, 2025 | 67.20 | 67.50 | 63.95 | 64.06 | 64.05 | -4.95% | 20,511 |
| Dec 3, 2025 | 66.48 | 68.69 | 64.18 | 67.39 | 67.39 | 1.80% | 47,220 |
| Dec 2, 2025 | 66.79 | 70.71 | 65.62 | 66.20 | 66.20 | 44.73% | 149,094 |
| Dec 1, 2025 | 44.77 | 47.73 | 44.06 | 45.74 | 45.74 | -1.69% | 226,616 |
| Nov 28, 2025 | 47.32 | 47.69 | 46.49 | 46.52 | 46.52 | 3.18% | 46,375 |
| Nov 26, 2025 | 45.80 | 46.51 | 45.09 | 45.09 | 45.09 | -3.20% | 26,258 |
| Nov 25, 2025 | 45.55 | 46.58 | 44.56 | 46.58 | 46.58 | 0.80% | 19,654 |
| Nov 24, 2025 | 45.64 | 46.85 | 45.01 | 46.21 | 46.21 | 5.69% | 36,488 |
| Nov 21, 2025 | 45.17 | 45.39 | 41.38 | 43.72 | 43.72 | -4.83% | 18,618 |
| Nov 20, 2025 | 51.62 | 51.75 | 45.24 | 45.94 | 45.94 | -5.13% | 15,093 |
| Nov 19, 2025 | 47.97 | 49.86 | 47.97 | 48.42 | 48.42 | -0.33% | 2,650 |
| Nov 18, 2025 | 47.31 | 49.37 | 47.31 | 48.58 | 48.58 | -0.64% | 7,449 |
| Nov 17, 2025 | 51.69 | 52.01 | 47.35 | 48.89 | 48.89 | -7.28% | 9,072 |
| Nov 14, 2025 | 48.69 | 54.00 | 47.50 | 52.73 | 52.73 | 0.56% | 11,668 |
| Nov 13, 2025 | 55.87 | 55.87 | 51.83 | 52.44 | 52.44 | -8.05% | 12,999 |
| Nov 12, 2025 | 60.00 | 60.40 | 56.96 | 57.03 | 57.03 | -3.11% | 8,961 |
| Nov 11, 2025 | 59.91 | 60.01 | 57.93 | 58.86 | 58.86 | -1.30% | 6,765 |
| Nov 10, 2025 | 56.67 | 60.94 | 56.67 | 59.64 | 59.64 | 6.71% | 16,010 |
| Nov 7, 2025 | 51.42 | 55.89 | 49.91 | 55.89 | 55.89 | 2.97% | 15,783 |
| Nov 6, 2025 | 56.19 | 57.14 | 53.65 | 54.28 | 54.28 | 3.15% | 12,751 |
| Nov 5, 2025 | 54.13 | 54.44 | 51.55 | 52.62 | 52.62 | -3.17% | 6,727 |
| Nov 4, 2025 | 54.56 | 58.23 | 52.56 | 54.34 | 54.34 | -7.29% | 17,171 |
| Nov 3, 2025 | 63.70 | 63.70 | 55.42 | 58.61 | 58.61 | 5.51% | 33,500 |
| Oct 31, 2025 | 54.38 | 56.04 | 52.94 | 55.55 | 55.55 | 6.05% | 21,956 |
| Oct 30, 2025 | 48.87 | 54.07 | 48.87 | 52.38 | 52.38 | 4.61% | 28,886 |
| Oct 29, 2025 | 47.70 | 50.57 | 47.09 | 50.07 | 50.07 | 2.88% | 8,887 |
| Oct 28, 2025 | 49.21 | 49.99 | 48.67 | 48.67 | 48.67 | -2.24% | 9,776 |
| Oct 27, 2025 | 50.00 | 51.47 | 49.65 | 49.78 | 49.78 | 3.07% | 10,296 |
| Oct 24, 2025 | 48.70 | 50.00 | 48.30 | 48.30 | 48.30 | 2.34% | 30,489 |
| Oct 23, 2025 | 46.71 | 47.23 | 46.17 | 47.19 | 47.19 | 3.54% | 4,914 |
| Oct 22, 2025 | 45.25 | 46.67 | 43.84 | 45.58 | 45.58 | -0.47% | 10,509 |
| Oct 21, 2025 | 46.29 | 48.32 | 45.79 | 45.79 | 45.79 | -1.04% | 14,053 |
| Oct 20, 2025 | 45.00 | 47.03 | 45.00 | 46.28 | 46.28 | 5.70% | 10,306 |
| Oct 17, 2025 | 42.86 | 44.12 | 42.86 | 43.78 | 43.78 | 2.68% | 2,123 |
| Oct 16, 2025 | 44.99 | 46.80 | 41.86 | 42.64 | 42.63 | -2.28% | 12,617 |
| Oct 15, 2025 | 43.00 | 44.18 | 42.83 | 43.63 | 43.63 | 2.35% | 3,578 |
| Oct 14, 2025 | 42.07 | 44.25 | 41.10 | 42.63 | 42.63 | -3.20% | 4,852 |
| Oct 13, 2025 | 45.44 | 45.44 | 43.15 | 44.04 | 44.04 | 3.06% | 7,444 |
| Oct 10, 2025 | 49.40 | 49.40 | 42.49 | 42.73 | 42.73 | -10.95% | 19,418 |
| Oct 9, 2025 | 46.92 | 48.71 | 46.69 | 47.98 | 47.98 | 3.25% | 8,873 |
| Oct 8, 2025 | 45.70 | 46.90 | 45.70 | 46.47 | 46.47 | 5.22% | 8,412 |
| Oct 7, 2025 | 44.60 | 44.60 | 42.33 | 44.17 | 44.17 | -2.19% | 10,643 |
| Oct 6, 2025 | 45.27 | 47.49 | 44.63 | 45.16 | 45.16 | 0.52% | 5,677 |
| Oct 3, 2025 | 46.88 | 46.88 | 43.82 | 44.93 | 44.92 | -3.23% | 7,292 |
| Oct 2, 2025 | 47.30 | 48.90 | 46.43 | 46.43 | 46.43 | 3.12% | 12,043 |
| Oct 1, 2025 | 42.35 | 45.85 | 42.35 | 45.02 | 45.02 | 6.21% | 12,324 |
| Sep 30, 2025 | 43.92 | 43.92 | 41.37 | 42.39 | 42.39 | -3.53% | 15,198 |
| Sep 29, 2025 | 44.23 | 45.00 | 43.87 | 43.94 | 43.94 | -1.14% | 3,282 |
| Sep 26, 2025 | 43.55 | 44.45 | 43.21 | 44.45 | 44.45 | 2.38% | 2,216 |