Tradr 2X Long CBRS Daily ETF (CBRX)
BATS: CBRX · Real-Time Price · USD
13.52
-1.82 (-11.86%)
At close: Aug 5, 2026, 4:00 PM EDT
13.52
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
CBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 14.35 | 15.33 | 13.70 | 14.02 | - | -8.62% | 107,342 |
| Aug 4, 2026 | 14.59 | 15.73 | 13.75 | 15.34 | 15.34 | 6.90% | 240,017 |
| Aug 3, 2026 | 11.88 | 14.65 | 10.37 | 14.35 | 14.35 | 20.69% | 35,413 |
| 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% | 523,627 |
| 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 |
| Jul 23, 2026 | 13.66 | 17.72 | 13.25 | 15.56 | 15.56 | 10.20% | 273,841 |
| Jul 22, 2026 | 13.56 | 18.71 | 13.36 | 14.12 | 14.12 | 1.00% | 533,745 |
| Jul 21, 2026 | 10.76 | 14.18 | 10.75 | 13.98 | 13.98 | 35.99% | 244,626 |
| Jul 20, 2026 | 9.92 | 10.86 | 8.96 | 10.28 | 10.28 | 3.42% | 256,549 |
| Jul 17, 2026 | 9.82 | 10.16 | 8.64 | 9.94 | 9.94 | -7.89% | 247,905 |
| Jul 16, 2026 | 10.57 | 11.44 | 10.10 | 10.79 | 10.79 | -4.08% | 187,606 |
| Jul 15, 2026 | 13.95 | 13.95 | 11.01 | 11.25 | 11.25 | -19.08% | 138,847 |
| Jul 14, 2026 | 14.20 | 14.45 | 11.68 | 13.90 | 13.90 | -0.91% | 216,522 |
| Jul 13, 2026 | 14.45 | 15.36 | 13.85 | 14.03 | 14.03 | -10.00% | 76,158 |
| Jul 10, 2026 | 12.80 | 15.61 | 12.37 | 15.59 | 15.59 | 16.68% | 122,236 |
| Jul 9, 2026 | 12.31 | 14.08 | 11.90 | 13.36 | 13.36 | 18.57% | 133,964 |
| Jul 8, 2026 | 10.53 | 12.08 | 10.53 | 11.27 | 11.27 | 5.51% | 116,243 |
| Jul 7, 2026 | 11.74 | 11.74 | 10.30 | 10.68 | 10.68 | -15.91% | 122,035 |
| Jul 6, 2026 | 14.69 | 14.69 | 12.70 | 12.70 | 12.70 | -12.65% | 68,790 |
| Jul 2, 2026 | 16.89 | 17.22 | 14.41 | 14.54 | 14.54 | -14.57% | 156,194 |
| Jul 1, 2026 | 16.31 | 18.10 | 15.63 | 17.02 | 17.02 | -0.06% | 180,490 |
| Jun 30, 2026 | 14.66 | 17.20 | 14.19 | 17.03 | 17.03 | 4.06% | 249,041 |
| Jun 29, 2026 | 12.29 | 16.95 | 11.99 | 16.37 | 16.37 | 37.18% | 508,373 |
| Jun 26, 2026 | 9.50 | 12.07 | 9.38 | 11.93 | 11.93 | 17.26% | 161,075 |
| Jun 25, 2026 | 12.97 | 12.97 | 9.41 | 10.17 | 10.17 | -16.12% | 336,887 |
| Jun 24, 2026 | 17.05 | 17.82 | 12.00 | 12.13 | 12.13 | -39.20% | 582,140 |
| Jun 23, 2026 | 17.63 | 21.53 | 17.10 | 19.95 | 19.95 | 1.81% | 206,091 |
| Jun 22, 2026 | 22.13 | 22.66 | 19.50 | 19.60 | 19.60 | -8.26% | 98,537 |
| Jun 18, 2026 | 19.24 | 23.01 | 18.21 | 21.36 | 21.36 | 19.23% | 162,643 |
| Jun 17, 2026 | 18.25 | 20.70 | 17.68 | 17.92 | 17.92 | 3.73% | 110,655 |
| Jun 16, 2026 | 18.50 | 18.50 | 16.05 | 17.27 | 17.27 | -7.35% | 99,830 |
| Jun 15, 2026 | 19.67 | 19.68 | 17.78 | 18.64 | 18.64 | 3.38% | 171,437 |
| Jun 12, 2026 | 20.55 | 20.81 | 17.00 | 18.03 | 18.03 | -11.31% | 110,419 |
| Jun 11, 2026 | 22.25 | 22.30 | 19.30 | 20.33 | 20.33 | -8.62% | 111,382 |
| Jun 10, 2026 | 20.56 | 25.00 | 20.56 | 22.25 | 22.25 | 8.31% | 111,240 |
| Jun 9, 2026 | 24.00 | 24.00 | 18.22 | 20.54 | 20.54 | -9.12% | 295,731 |
| Jun 8, 2026 | 18.22 | 24.44 | 17.30 | 22.60 | 22.60 | 36.56% | 211,521 |
| Jun 5, 2026 | 18.00 | 20.26 | 15.78 | 16.55 | 16.55 | -12.91% | 97,871 |
| Jun 4, 2026 | 18.61 | 19.77 | 17.38 | 19.00 | 19.00 | -0.14% | 82,734 |
| Jun 3, 2026 | 22.15 | 22.15 | 18.70 | 19.03 | 19.03 | -18.58% | 156,944 |
| Jun 2, 2026 | 20.00 | 24.07 | 20.00 | 23.37 | 23.37 | 22.89% | 132,915 |
| Jun 1, 2026 | 22.50 | 22.50 | 19.01 | 19.02 | 19.02 | -19.25% | 45,299 |