Tradr 2X Short CBRS Daily ETF (CBRZ)
BATS: CBRZ · Real-Time Price · USD
11.84
+0.44 (3.86%)
Oct 2, 2026, 4:00 PM EDT - Market closed
CBRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 560,170 |
| Sep 30, 2026 | 9.88 | 10.48 | 9.78 | 10.48 | 10.48 | 18.28% | 553,989 |
| 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 |
| Aug 13, 2026 | 8.88 | 8.89 | 7.87 | 8.30 | 8.30 | 23.15% | 2,572,736 |
| Aug 12, 2026 | 7.68 | 8.26 | 6.46 | 6.74 | 6.74 | -23.15% | 4,200,105 |
| Aug 11, 2026 | 8.90 | 9.80 | 8.58 | 8.77 | 8.77 | -3.94% | 480,670 |
| Aug 10, 2026 | 9.35 | 9.52 | 8.80 | 9.13 | 9.13 | -3.08% | 766,159 |
| Aug 7, 2026 | 10.26 | 11.69 | 9.15 | 9.42 | 9.42 | -15.06% | 412,277 |
| Aug 6, 2026 | 11.41 | 11.56 | 10.22 | 11.09 | 11.09 | 3.26% | 534,856 |
| Aug 5, 2026 | 10.24 | 10.78 | 9.63 | 10.74 | 10.74 | 11.41% | 718,899 |
| Aug 4, 2026 | 10.12 | 10.79 | 9.26 | 9.64 | 9.64 | -6.77% | 552,784 |
| Aug 3, 2026 | 13.97 | 14.85 | 10.00 | 10.34 | 10.34 | -21.01% | 717,778 |
| Jul 31, 2026 | 11.72 | 13.34 | 11.20 | 13.09 | 13.09 | 4.97% | 576,552 |
| Jul 30, 2026 | 17.98 | 19.19 | 12.11 | 12.47 | 12.47 | -39.76% | 520,333 |
| Jul 29, 2026 | 17.09 | 20.86 | 17.09 | 20.70 | 20.70 | 22.27% | 152,750 |
| Jul 28, 2026 | 18.71 | 20.21 | 16.67 | 16.93 | 16.93 | -3.53% | 291,183 |
| Jul 27, 2026 | 15.23 | 18.60 | 15.23 | 17.55 | 17.55 | 10.38% | 358,204 |
| Jul 24, 2026 | 14.08 | 16.56 | 13.95 | 15.90 | 15.90 | 18.66% | 656,045 |