Tradr 2X Long CBRS Daily ETF (CBRX)
BATS: CBRX · Real-Time Price · USD
7.03
-0.34 (-4.61%)
At close: Oct 2, 2026, 4:00 PM EDT
7.45
+0.42 (5.93%)
After-hours: Oct 2, 2026, 8:00 PM EDT
CBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 535,332 |
| Sep 28, 2026 | 10.85 | 10.85 | 9.63 | 9.98 | 9.98 | -9.11% | 196,247 |
| 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 |
| Aug 13, 2026 | 13.28 | 16.44 | 13.28 | 15.29 | 15.29 | -23.74% | 678,510 |
| Aug 12, 2026 | 18.13 | 20.45 | 17.28 | 20.05 | 20.05 | 24.46% | 500,278 |
| Aug 11, 2026 | 15.63 | 16.36 | 14.30 | 16.11 | 16.11 | 3.27% | 152,602 |
| Aug 10, 2026 | 15.10 | 16.12 | 14.89 | 15.60 | 15.60 | 2.97% | 262,030 |
| Aug 7, 2026 | 13.74 | 15.41 | 12.42 | 15.15 | 15.15 | 14.90% | 184,235 |
| Aug 6, 2026 | 12.72 | 14.18 | 12.52 | 13.19 | 13.19 | -2.48% | 160,735 |
| Aug 5, 2026 | 14.35 | 15.33 | 13.52 | 13.52 | 13.52 | -11.86% | 110,498 |
| Aug 4, 2026 | 14.59 | 15.73 | 13.75 | 15.34 | 15.34 | 6.90% | 240,017 |
| Aug 3, 2026 | 10.94 | 14.61 | 10.35 | 14.35 | 14.35 | 20.69% | 233,206 |
| Jul 31, 2026 | 13.21 | 13.60 | 11.60 | 11.89 | 11.89 | -4.73% | 154,943 |
| Jul 30, 2026 | 10.02 | 12.50 | 9.58 | 12.48 | 12.48 | 41.18% | 523,638 |
| Jul 29, 2026 | 10.85 | 11.27 | 8.84 | 8.84 | 8.84 | -24.70% | 222,491 |
| Jul 28, 2026 | 10.28 | 11.74 | 9.49 | 11.74 | 11.74 | 4.68% | 312,394 |
| Jul 27, 2026 | 13.04 | 13.04 | 10.45 | 11.22 | 11.22 | -10.78% | 161,501 |
| Jul 24, 2026 | 14.59 | 14.73 | 11.71 | 12.57 | 12.57 | -19.22% | 255,148 |