MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RMBX — Tradr 2X Long RMBS Daily ETF
Cboe BZXTradr 2X Long RMBS Daily ETF
$15.55
+0.82(+5.56%)
- O
- 14.85
- H
- 15.94
- L
- 14.65
- V
- 28.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.55
Period Return-29.61%
Period High$23.61
Period Low$8.00
Avg Daily Volume8.1K
Total Trading Days68
RMBX — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $14.85 | $15.94 | $14.65 | $15.55 | +$0.82 | +5.56% | 28,704 | $15.53 | $14.65 $15.94 |
| Oct 5, 2026 | $15.69 | $15.69 | $14.53 | $14.73 | $-0.55 | -3.59% | 15,013 | $14.78 | $14.53 $15.69 |
| Oct 2, 2026 | $14.88 | $15.46 | $14.88 | $15.28 | +$1.29 | +9.22% | 14,593 | $15.14 | $14.88 $15.46 |
| Oct 1, 2026 | $13.90 | $14.26 | $13.63 | $13.99 | +$0.15 | +1.12% | 8,677 | $13.95 | $13.63 $14.26 |
| Sep 30, 2026 | $12.95 | $13.93 | $12.52 | $13.84 | +$0.92 | +7.08% | 10,507 | $13.14 | $12.52 $13.93 |
| Sep 29, 2026 | $12.95 | $13.16 | $12.55 | $12.92 | +$0.23 | +1.83% | 6,393 | $12.81 | $12.55 $13.16 |
| Sep 28, 2026 | $12.61 | $12.84 | $12.03 | $12.69 | $-0.75 | -5.60% | 9,835 | $12.44 | $12.03 $12.84 |
| Sep 25, 2026 | $14.50 | $14.50 | $13.34 | $13.44 | $-0.05 | -0.33% | 16,182 | $13.72 | $13.34 $14.50 |
| Sep 24, 2026 | $13.50 | $14.27 | $13.00 | $13.49 | +$0.49 | +3.75% | 22,757 | $13.54 | $13.00 $14.27 |
| Sep 23, 2026 | $13.38 | $13.64 | $12.25 | $13.00 | $-0.80 | -5.81% | 25,673 | $13.08 | $12.25 $13.64 |
| Sep 22, 2026 | $11.32 | $13.80 | $11.32 | $13.80 | +$2.12 | +18.15% | 50,815 | $12.98 | $11.32 $13.80 |
| Sep 21, 2026 | $9.79 | $11.87 | $9.73 | $11.68 | +$2.23 | +23.60% | 28,891 | $11.38 | $9.73 $11.87 |
| Sep 18, 2026 | $9.20 | $9.45 | $9.19 | $9.45 | +$0.30 | +3.28% | 6,049 | $9.54 | $9.19 $9.45 |
| Sep 17, 2026 | $8.93 | $9.15 | $8.85 | $9.15 | +$0.92 | +11.18% | 8,119 | $8.97 | $8.85 $9.15 |
| Sep 16, 2026 | $8.72 | $8.72 | $8.13 | $8.23 | $-0.37 | -4.30% | 7,358 | $8.55 | $8.13 $8.72 |
| Sep 15, 2026 | $8.40 | $8.60 | $8.26 | $8.60 | +$0.52 | +6.47% | 5,306 | $8.40 | $8.26 $8.60 |
| Sep 14, 2026 | $8.10 | $8.42 | $8.00 | $8.08 | $-1.42 | -14.96% | 9,166 | $8.23 | $8.00 $8.42 |
| Sep 11, 2026 | $9.65 | $9.67 | $9.44 | $9.50 | +$0.29 | +3.14% | 3,739 | $9.60 | $9.44 $9.67 |
| Sep 10, 2026 | $9.10 | $9.47 | $8.91 | $9.21 | $-0.44 | -4.53% | 4,675 | $9.35 | $8.91 $9.47 |
| Sep 9, 2026 | $9.81 | $9.81 | $9.50 | $9.65 | +$0.16 | +1.67% | 2,947 | $9.65 | $9.50 $9.81 |
| Sep 8, 2026 | $9.95 | $9.95 | $9.46 | $9.49 | +$0.25 | +2.73% | 5,997 | $9.73 | $9.46 $9.95 |
| Sep 4, 2026 | $9.29 | $9.29 | $8.93 | $9.24 | +$0.25 | +2.84% | 3,027 | $9.18 | $8.93 $9.29 |
| Sep 3, 2026 | $8.74 | $9.02 | $8.74 | $8.98 | $-0.01 | -0.16% | 1,830 | $8.91 | $8.74 $9.02 |
| Sep 2, 2026 | $8.78 | $9.00 | $8.78 | $9.00 | $-0.01 | -0.16% | 3,091 | $8.85 | $8.78 $9.00 |
| Sep 1, 2026 | $9.12 | $9.12 | $8.72 | $9.01 | $-0.51 | -5.38% | 14,576 | $8.94 | $8.72 $9.12 |
| Aug 31, 2026 | $9.54 | $9.55 | $9.39 | $9.52 | +$0.17 | +1.77% | 5,052 | $9.49 | $9.39 $9.55 |
| Aug 28, 2026 | $10.15 | $10.15 | $9.18 | $9.36 | $-1.22 | -11.56% | 8,010 | $9.49 | $9.18 $10.15 |
| Aug 27, 2026 | $10.49 | $10.58 | $10.31 | $10.58 | +$0.32 | +3.14% | 4,253 | $10.37 | $10.31 $10.58 |
| Aug 26, 2026 | $10.36 | $10.36 | $10.10 | $10.26 | $-0.00 | -0.03% | 3,970 | $10.27 | $10.10 $10.36 |
| Aug 25, 2026 | $10.08 | $10.26 | $9.98 | $10.26 | +$0.59 | +6.13% | 4,807 | $10.13 | $9.98 $10.26 |