Tradr 2X Long CBRS Daily ETF (CBRX)
BATS: CBRX · Real-Time Price · USD
2.550
+0.440 (20.85%)
At close: Nov 13, 2026, 4:00 PM EST
2.460
-0.090 (-3.53%)
After-hours: Nov 13, 2026, 8:00 PM EST
CBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.58 | 3.07 | 2.25 | 2.55 | 2.55 | 20.85% | 8,667,228 |
| Nov 12, 2026 | 2.05 | 2.37 | 1.92 | 2.11 | 2.11 | -5.80% | 5,720,983 |
| Nov 11, 2026 | 2.15 | 2.33 | 2.03 | 2.24 | 2.24 | 14.87% | 3,216,378 |
| Nov 10, 2026 | 1.92 | 2.19 | 1.82 | 1.95 | 1.95 | -5.80% | 2,732,388 |
| Nov 9, 2026 | 1.77 | 2.09 | 1.70 | 2.07 | 2.07 | 15.64% | 3,752,830 |
| Nov 6, 2026 | 1.65 | 1.81 | 1.57 | 1.79 | 1.79 | 20.13% | 2,848,065 |
| Nov 5, 2026 | 1.77 | 1.81 | 1.33 | 1.49 | 1.49 | -22.19% | 3,946,464 |
| Nov 4, 2026 | 2.05 | 2.24 | 1.86 | 1.92 | 1.92 | -12.56% | 2,639,192 |
| Nov 3, 2026 | 2.16 | 2.39 | 2.15 | 2.19 | 2.19 | 3.30% | 1,859,652 |
| Nov 2, 2026 | 2.63 | 2.65 | 2.06 | 2.12 | 2.12 | -23.47% | 3,256,766 |
| Oct 30, 2026 | 2.67 | 2.78 | 2.52 | 2.77 | 2.77 | -10.93% | 1,371,478 |
| Oct 29, 2026 | 2.84 | 3.35 | 2.84 | 3.11 | 3.11 | 4.01% | 2,027,358 |
| Oct 28, 2026 | 3.37 | 3.40 | 2.58 | 2.99 | 2.99 | -11.01% | 4,025,676 |
| Oct 27, 2026 | 2.87 | 3.41 | 2.83 | 3.36 | 3.36 | 20.43% | 3,333,515 |
| Oct 26, 2026 | 2.93 | 2.95 | 2.69 | 2.79 | 2.79 | -4.45% | 1,682,606 |
| Oct 23, 2026 | 2.83 | 3.12 | 2.70 | 2.92 | 2.92 | 3.91% | 2,218,961 |
| Oct 22, 2026 | 3.09 | 3.12 | 2.78 | 2.81 | 2.81 | -16.62% | 1,799,158 |
| Oct 21, 2026 | 3.48 | 3.54 | 3.19 | 3.37 | 3.37 | -0.30% | 1,428,545 |
| Oct 20, 2026 | 3.34 | 3.81 | 3.25 | 3.38 | 3.38 | -3.15% | 906,405 |
| Oct 19, 2026 | 4.14 | 4.14 | 3.48 | 3.49 | 3.49 | -10.28% | 1,172,595 |
| Oct 16, 2026 | 4.65 | 4.65 | 3.83 | 3.89 | 3.89 | -21.49% | 1,102,671 |
| Oct 15, 2026 | 4.61 | 4.97 | 4.38 | 4.96 | 4.96 | 0.51% | 1,139,092 |
| Oct 14, 2026 | 5.09 | 5.40 | 4.80 | 4.93 | 4.93 | -10.04% | 1,276,363 |
| Oct 13, 2026 | 5.03 | 5.54 | 4.97 | 5.48 | 5.48 | 2.81% | 673,619 |
| Oct 12, 2026 | 6.49 | 6.49 | 5.25 | 5.33 | 5.33 | -20.92% | 1,862,295 |
| Oct 9, 2026 | 7.23 | 7.23 | 6.60 | 6.74 | 6.74 | -4.57% | 617,860 |
| Oct 8, 2026 | 7.36 | 7.48 | 6.52 | 7.06 | 7.06 | -8.04% | 1,114,716 |
| Oct 7, 2026 | 7.48 | 7.74 | 7.32 | 7.68 | 7.68 | -2.66% | 823,700 |
| Oct 6, 2026 | 8.06 | 8.55 | 7.70 | 7.89 | 7.89 | -4.83% | 1,091,127 |
| Oct 5, 2026 | 7.77 | 8.60 | 7.71 | 8.29 | 8.29 | 17.92% | 2,061,606 |
| Oct 2, 2026 | 7.52 | 7.75 | 6.92 | 7.03 | 7.03 | -4.61% | 1,511,574 |
| Oct 1, 2026 | 8.48 | 8.61 | 7.22 | 7.37 | 7.37 | -8.39% | 1,286,872 |
| Sep 30, 2026 | 8.63 | 8.77 | 8.04 | 8.05 | 8.05 | -17.74% | 1,146,945 |
| Sep 29, 2026 | 10.35 | 11.66 | 9.70 | 9.78 | 9.78 | -2.00% | 552,723 |
| Sep 28, 2026 | 10.85 | 10.85 | 9.63 | 9.98 | 9.98 | -9.11% | 196,959 |
| Sep 25, 2026 | 11.46 | 11.67 | 10.72 | 10.98 | 10.98 | - | 201,517 |
| Sep 24, 2026 | 10.07 | 11.20 | 9.98 | 10.98 | 10.98 | 1.48% | 103,377 |
| Sep 23, 2026 | 11.59 | 11.69 | 10.67 | 10.82 | 10.82 | -6.72% | 151,569 |
| Sep 22, 2026 | 10.75 | 11.74 | 10.44 | 11.60 | 11.60 | 3.57% | 248,298 |
| Sep 21, 2026 | 10.49 | 11.56 | 10.39 | 11.20 | 11.20 | 9.91% | 388,591 |
| Sep 18, 2026 | 10.14 | 10.65 | 10.06 | 10.19 | 10.19 | 3.98% | 321,519 |
| Sep 17, 2026 | 9.80 | 10.22 | 9.50 | 9.80 | 9.80 | 4.03% | 458,319 |
| Sep 16, 2026 | 8.90 | 9.50 | 8.63 | 9.42 | 9.42 | 7.05% | 458,679 |
| Sep 15, 2026 | 8.61 | 9.19 | 8.48 | 8.80 | 8.80 | 2.68% | 276,943 |
| Sep 14, 2026 | 8.49 | 8.95 | 8.20 | 8.57 | 8.57 | -11.10% | 460,120 |
| Sep 11, 2026 | 9.81 | 10.10 | 9.43 | 9.64 | 9.64 | 0.73% | 211,509 |
| Sep 10, 2026 | 9.59 | 9.96 | 9.40 | 9.57 | 9.57 | -4.11% | 138,476 |
| Sep 9, 2026 | 10.16 | 10.92 | 9.93 | 9.98 | 9.98 | -4.41% | 305,852 |
| Sep 8, 2026 | 12.34 | 12.90 | 10.43 | 10.44 | 10.44 | -9.69% | 415,829 |
| Sep 4, 2026 | 9.70 | 12.28 | 9.69 | 11.56 | 11.56 | 19.67% | 1,010,430 |