Tradr 2X Long CBRS Daily ETF (CBRX)
BATS: CBRX · Real-Time Price · USD
2.920
+0.110 (3.91%)
At close: Oct 23, 2026, 4:00 PM EDT
3.010
+0.090 (3.08%)
After-hours: Oct 23, 2026, 8:00 PM EDT
CBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,792,550 |
| Oct 21, 2026 | 3.48 | 3.54 | 3.19 | 3.37 | 3.37 | -0.30% | 1,413,787 |
| Oct 20, 2026 | 3.34 | 3.81 | 3.25 | 3.38 | 3.38 | -3.15% | 893,643 |
| 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 |
| Sep 3, 2026 | 8.82 | 9.68 | 8.73 | 9.66 | 9.66 | 6.68% | 396,476 |
| Sep 2, 2026 | 7.74 | 9.13 | 7.63 | 9.06 | 9.06 | 13.19% | 837,500 |
| Sep 1, 2026 | 8.55 | 8.86 | 7.85 | 8.00 | 8.00 | -12.18% | 752,306 |
| Aug 31, 2026 | 8.50 | 9.19 | 8.37 | 9.11 | 9.11 | 5.32% | 638,953 |
| Aug 28, 2026 | 9.18 | 9.18 | 8.40 | 8.65 | 8.65 | -7.98% | 803,718 |
| Aug 27, 2026 | 9.44 | 9.48 | 8.73 | 9.40 | 9.40 | 4.56% | 900,316 |
| Aug 26, 2026 | 8.85 | 9.17 | 8.45 | 8.99 | 8.99 | -1.75% | 1,413,949 |
| Aug 25, 2026 | 9.64 | 9.75 | 8.80 | 9.15 | 9.15 | -1.40% | 674,476 |
| Aug 24, 2026 | 9.94 | 9.96 | 9.18 | 9.28 | 9.28 | -11.70% | 451,537 |
| Aug 21, 2026 | 12.00 | 12.05 | 10.50 | 10.51 | 10.51 | -12.42% | 469,607 |
| Aug 20, 2026 | 12.42 | 12.42 | 11.23 | 12.00 | 12.00 | -5.51% | 574,553 |
| Aug 19, 2026 | 12.88 | 13.00 | 10.97 | 12.70 | 12.70 | -4.30% | 716,285 |
| Aug 18, 2026 | 16.00 | 16.00 | 12.50 | 13.27 | 13.27 | -25.32% | 666,096 |
| Aug 17, 2026 | 14.34 | 18.80 | 14.25 | 17.77 | 17.77 | 30.28% | 415,933 |
| Aug 14, 2026 | 14.49 | 14.94 | 13.34 | 13.64 | 13.64 | -10.79% | 422,220 |