Tradr 2X Short CBRS Daily ETF (CBRZ)
BATS: CBRZ · Real-Time Price · USD
23.50
-0.77 (-3.17%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CBRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.34 | 25.40 | 21.80 | 23.50 | 23.50 | -3.17% | 70,811 |
| Oct 22, 2026 | 22.60 | 24.66 | 22.52 | 24.27 | 24.27 | 15.46% | 71,829 |
| Oct 21, 2026 | 20.22 | 22.03 | 20.15 | 21.02 | 21.02 | -0.19% | 73,622 |
| Oct 20, 2026 | 21.24 | 21.57 | 18.46 | 21.06 | 21.06 | 4.26% | 171,100 |
| Oct 19, 2026 | 17.18 | 20.25 | 17.18 | 20.20 | 20.20 | 10.26% | 166,470 |
| Oct 16, 2026 | 16.01 | 18.50 | 16.01 | 18.32 | 18.32 | 20.69% | 141,988 |
| Oct 15, 2026 | 16.29 | 16.84 | 15.01 | 15.18 | 15.18 | 0.13% | 145,268 |
| Oct 14, 2026 | 14.86 | 15.50 | 13.98 | 15.16 | 15.16 | 10.17% | 301,323 |
| Oct 13, 2026 | 14.94 | 15.22 | 13.68 | 13.76 | 13.76 | -3.91% | 154,650 |
| Oct 12, 2026 | 12.51 | 14.42 | 12.51 | 14.32 | 14.32 | 21.36% | 182,131 |
| Oct 9, 2026 | 10.99 | 12.00 | 10.99 | 11.80 | 11.80 | 4.61% | 139,341 |
| Oct 8, 2026 | 10.91 | 12.01 | 10.73 | 11.28 | 11.28 | 7.84% | 243,342 |
| Oct 7, 2026 | 10.67 | 10.87 | 10.39 | 10.46 | 10.46 | 3.05% | 368,750 |
| Oct 6, 2026 | 9.98 | 10.38 | 9.40 | 10.15 | 10.15 | 4.64% | 247,809 |
| Oct 5, 2026 | 10.59 | 10.61 | 9.18 | 9.70 | 9.70 | -18.07% | 1,225,977 |
| Oct 2, 2026 | 11.10 | 11.99 | 10.65 | 11.84 | 11.84 | 3.86% | 536,765 |
| Oct 1, 2026 | 9.98 | 11.56 | 9.74 | 11.40 | 11.40 | 8.78% | 560,780 |
| Sep 30, 2026 | 9.88 | 10.48 | 9.78 | 10.48 | 10.48 | 18.28% | 553,990 |
| Sep 29, 2026 | 8.29 | 8.97 | 7.24 | 8.86 | 8.86 | 1.26% | 912,483 |
| Sep 28, 2026 | 8.07 | 8.94 | 8.07 | 8.75 | 8.75 | 9.51% | 300,466 |
| Sep 25, 2026 | 7.56 | 8.18 | 7.50 | 7.99 | 7.99 | -0.50% | 857,936 |
| Sep 24, 2026 | 8.65 | 8.74 | 7.84 | 8.03 | 8.03 | -0.37% | 435,026 |
| Sep 23, 2026 | 7.60 | 8.22 | 7.54 | 8.06 | 8.06 | 5.91% | 362,298 |
| Sep 22, 2026 | 8.15 | 8.41 | 7.52 | 7.61 | 7.61 | -3.67% | 353,874 |
| Sep 21, 2026 | 8.54 | 8.59 | 7.60 | 7.90 | 7.90 | -9.71% | 627,477 |
| Sep 18, 2026 | 8.84 | 8.90 | 8.35 | 8.75 | 8.75 | -4.16% | 197,882 |
| Sep 17, 2026 | 9.05 | 9.41 | 8.70 | 9.13 | 9.13 | -4.70% | 430,946 |
| Sep 16, 2026 | 10.07 | 10.41 | 9.44 | 9.58 | 9.58 | -6.63% | 604,222 |
| Sep 15, 2026 | 10.46 | 10.61 | 9.79 | 10.26 | 10.26 | -3.02% | 135,842 |
| Sep 14, 2026 | 10.63 | 10.90 | 10.20 | 10.58 | 10.58 | 11.02% | 243,825 |
| Sep 11, 2026 | 9.32 | 9.67 | 9.04 | 9.53 | 9.53 | -0.63% | 325,724 |
| Sep 10, 2026 | 9.55 | 9.73 | 9.20 | 9.59 | 9.59 | 5.04% | 1,031,096 |
| Sep 9, 2026 | 9.05 | 9.23 | 8.38 | 9.13 | 9.13 | 3.87% | 317,619 |
| Sep 8, 2026 | 7.47 | 8.79 | 7.07 | 8.79 | 8.79 | 9.87% | 778,396 |
| Sep 4, 2026 | 9.93 | 10.03 | 7.31 | 8.00 | 8.00 | -20.79% | 2,091,693 |
| Sep 3, 2026 | 11.01 | 11.16 | 10.00 | 10.10 | 10.10 | -6.48% | 264,857 |
| Sep 2, 2026 | 12.83 | 13.03 | 10.65 | 10.80 | 10.80 | -13.81% | 523,519 |
| Sep 1, 2026 | 11.74 | 12.62 | 11.34 | 12.53 | 12.53 | 12.58% | 238,154 |
| Aug 31, 2026 | 12.00 | 12.12 | 11.00 | 11.13 | 11.13 | -5.68% | 202,149 |
| Aug 28, 2026 | 11.26 | 12.00 | 11.24 | 11.80 | 11.80 | 7.96% | 193,188 |
| Aug 27, 2026 | 10.66 | 11.66 | 10.66 | 10.93 | 10.93 | -3.95% | 162,929 |
| Aug 26, 2026 | 11.60 | 12.02 | 11.19 | 11.38 | 11.38 | 1.16% | 533,955 |
| Aug 25, 2026 | 10.67 | 11.62 | 10.45 | 11.25 | 11.25 | 1.53% | 438,994 |
| Aug 24, 2026 | 10.47 | 11.15 | 10.36 | 11.08 | 11.08 | 11.24% | 808,013 |
| Aug 21, 2026 | 8.75 | 9.98 | 8.75 | 9.96 | 9.96 | 13.05% | 1,108,410 |
| Aug 20, 2026 | 8.51 | 9.32 | 8.51 | 8.81 | 8.81 | 5.13% | 1,790,561 |
| Aug 19, 2026 | 8.23 | 9.41 | 8.18 | 8.38 | 8.38 | 4.23% | 1,742,130 |
| Aug 18, 2026 | 6.94 | 8.29 | 6.94 | 8.04 | 8.04 | 25.23% | 2,570,151 |
| Aug 17, 2026 | 8.70 | 8.76 | 5.68 | 6.42 | 6.42 | -29.76% | 4,558,703 |
| Aug 14, 2026 | 8.68 | 9.36 | 8.46 | 9.14 | 9.14 | 10.12% | 1,144,801 |