MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JOBX — Tradr 2X Long JOBY Daily ETF
Cboe BZXTradr 2X Long JOBY Daily ETF
$7.07
-0.01(-0.14%)
- O
- 7.35
- H
- 7.35
- L
- 6.90
- V
- 117.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.07
Period Return-90.57%
Period High$150.23
Period Low$6.90
Avg Daily Volume90.5K
Total Trading Days269
JOBX — Historical OHLCV Price & Volume Table
Sep 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.35 | $7.35 | $6.90 | $7.07 | $-0.01 | -0.14% | 117,782 | $7.04 | $6.90 $7.35 |
| Oct 1, 2026 | $7.28 | $7.28 | $6.99 | $7.08 | $-0.28 | -3.80% | 74,250 | $7.15 | $6.99 $7.28 |
| Sep 30, 2026 | $7.56 | $7.69 | $7.30 | $7.36 | +$0.22 | +3.08% | 63,124 | $7.43 | $7.30 $7.69 |
| Sep 29, 2026 | $7.65 | $7.65 | $7.10 | $7.14 | $-0.30 | -4.03% | 61,151 | $7.31 | $7.10 $7.65 |
| Sep 28, 2026 | $7.50 | $7.63 | $7.31 | $7.44 | $-0.60 | -7.46% | 122,529 | $7.51 | $7.31 $7.63 |
| Sep 25, 2026 | $7.88 | $8.15 | $7.82 | $8.04 | +$0.09 | +1.13% | 14,191 | $8.01 | $7.82 $8.15 |
| Sep 24, 2026 | $7.71 | $8.00 | $7.45 | $7.95 | +$0.13 | +1.66% | 60,583 | $7.72 | $7.45 $8.00 |
| Sep 23, 2026 | $8.27 | $8.30 | $7.79 | $7.82 | $-0.52 | -6.24% | 73,348 | $7.99 | $7.79 $8.30 |
| Sep 22, 2026 | $8.56 | $8.56 | $8.04 | $8.34 | +$0.05 | +0.60% | 91,614 | $8.28 | $8.04 $8.56 |
| Sep 21, 2026 | $8.00 | $8.51 | $7.75 | $8.29 | +$0.72 | +9.45% | 116,677 | $8.26 | $7.75 $8.51 |
| Sep 18, 2026 | $8.13 | $8.13 | $7.37 | $7.57 | $-0.15 | -1.99% | 49,249 | $7.58 | $7.37 $8.13 |
| Sep 17, 2026 | $7.75 | $7.89 | $7.70 | $7.73 | +$0.27 | +3.59% | 79,524 | $7.79 | $7.70 $7.89 |
| Sep 16, 2026 | $7.57 | $7.62 | $7.14 | $7.46 | $-0.12 | -1.58% | 169,101 | $7.42 | $7.14 $7.62 |
| Sep 15, 2026 | $7.80 | $8.00 | $7.55 | $7.58 | $-0.40 | -4.95% | 119,053 | $7.79 | $7.55 $8.00 |
| Sep 14, 2026 | $7.89 | $8.33 | $7.80 | $7.98 | $-0.28 | -3.33% | 57,794 | $8.06 | $7.80 $8.33 |
| Sep 11, 2026 | $8.12 | $8.47 | $7.90 | $8.25 | +$0.14 | +1.66% | 83,115 | $8.20 | $7.90 $8.47 |
| Sep 10, 2026 | $8.00 | $8.78 | $8.00 | $8.12 | $-0.29 | -3.39% | 129,660 | $8.38 | $8.00 $8.78 |
| Sep 9, 2026 | $9.40 | $9.40 | $8.35 | $8.40 | $-1.20 | -12.50% | 147,867 | $8.75 | $8.35 $9.40 |
| Sep 8, 2026 | $9.45 | $9.93 | $9.32 | $9.60 | +$0.31 | +3.28% | 62,943 | $9.62 | $9.32 $9.93 |
| Sep 4, 2026 | $9.65 | $9.68 | $9.28 | $9.30 | $-0.37 | -3.78% | 89,494 | $9.46 | $9.28 $9.68 |
| Sep 3, 2026 | $9.81 | $10.50 | $9.43 | $9.66 | +$0.14 | +1.51% | 65,429 | $9.80 | $9.43 $10.50 |
| Sep 2, 2026 | $9.26 | $9.72 | $9.26 | $9.52 | +$0.38 | +4.12% | 76,857 | $9.53 | $9.26 $9.72 |
| Sep 1, 2026 | $9.36 | $9.36 | $8.98 | $9.14 | $-0.45 | -4.64% | 99,115 | $9.17 | $8.98 $9.36 |
| Aug 31, 2026 | $9.80 | $10.12 | $9.53 | $9.59 | $-0.51 | -5.00% | 68,161 | $9.76 | $9.53 $10.12 |
| Aug 28, 2026 | $10.53 | $10.53 | $9.76 | $10.09 | $-0.41 | -3.90% | 109,757 | $10.02 | $9.76 $10.53 |
| Aug 27, 2026 | $10.83 | $10.83 | $10.34 | $10.50 | $-0.05 | -0.49% | 62,215 | $10.59 | $10.34 $10.83 |
| Aug 26, 2026 | $11.00 | $11.03 | $10.40 | $10.55 | $-0.18 | -1.65% | 49,122 | $10.59 | $10.40 $11.03 |
| Aug 25, 2026 | $10.85 | $10.88 | $10.51 | $10.73 | +$0.04 | +0.41% | 30,656 | $10.70 | $10.51 $10.88 |
| Aug 24, 2026 | $11.42 | $11.42 | $10.69 | $10.69 | $-1.09 | -9.27% | 41,040 | $11.02 | $10.69 $11.42 |
| Aug 21, 2026 | $12.20 | $12.44 | $11.74 | $11.78 | $-0.13 | -1.11% | 50,783 | $12.08 | $11.74 $12.44 |