Tradr 2X Short CBRS Daily ETF (CBRZ)
BATS: CBRZ · Real-Time Price · USD
11.25
+0.17 (1.53%)
At close: Aug 25, 2026, 4:00 PM EDT
11.25
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
CBRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.72 | 11.62 | 10.27 | 11.25 | 11.25 | 1.53% | 44,482 |
| 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 |
| Jul 23, 2026 | 15.38 | 15.85 | 11.25 | 13.40 | 13.40 | -8.91% | 732,937 |
| Jul 22, 2026 | 15.72 | 15.72 | 9.99 | 14.71 | 14.71 | -1.41% | 1,461,166 |
| Jul 21, 2026 | 22.09 | 22.31 | 14.50 | 14.92 | 14.92 | -36.29% | 425,193 |
| Jul 20, 2026 | 23.56 | 26.70 | 22.07 | 23.42 | 23.42 | -3.86% | 105,684 |
| Jul 17, 2026 | 24.38 | 27.00 | 23.50 | 24.36 | 24.36 | 8.27% | 97,577 |
| Jul 16, 2026 | 22.96 | 23.86 | 21.26 | 22.50 | 22.50 | 3.54% | 109,333 |
| Jul 15, 2026 | 18.49 | 21.91 | 18.47 | 21.73 | 21.73 | 18.94% | 179,581 |
| Jul 14, 2026 | 17.87 | 21.00 | 17.39 | 18.27 | 18.27 | 1.11% | 244,071 |
| Jul 13, 2026 | 17.61 | 18.23 | 16.84 | 18.07 | 18.07 | 9.78% | 429,950 |
| Jul 10, 2026 | 20.42 | 20.85 | 16.30 | 16.46 | 16.46 | -16.70% | 358,702 |
| Jul 9, 2026 | 22.21 | 22.85 | 18.15 | 19.76 | 19.76 | -18.48% | 178,388 |
| Jul 8, 2026 | 25.91 | 26.02 | 22.35 | 24.24 | 24.24 | -5.20% | 76,146 |
| Jul 7, 2026 | 23.72 | 26.21 | 23.72 | 25.57 | 25.57 | 15.81% | 162,750 |
| Jul 6, 2026 | 19.89 | 22.19 | 19.89 | 22.08 | 22.08 | 12.83% | 205,908 |
| Jul 2, 2026 | 17.06 | 19.79 | 16.98 | 19.57 | 19.57 | 14.71% | 690,228 |
| Jul 1, 2026 | 18.20 | 18.68 | 16.02 | 17.06 | 17.06 | -0.06% | 489,102 |
| Jun 30, 2026 | 19.99 | 20.39 | 17.07 | 17.07 | 17.07 | -5.17% | 305,352 |
| Jun 29, 2026 | 28.07 | 28.89 | 16.70 | 18.00 | 18.00 | -37.54% | 569,680 |
| Jun 26, 2026 | 37.00 | 37.43 | 28.11 | 28.82 | 28.82 | -16.21% | 125,504 |
| Jun 25, 2026 | 28.79 | 36.39 | 26.95 | 34.39 | 34.39 | 15.13% | 161,685 |
| Jun 24, 2026 | 25.11 | 29.94 | 25.11 | 29.87 | 29.87 | 38.93% | 297,720 |
| Jun 23, 2026 | 23.88 | 24.01 | 19.52 | 21.50 | 21.50 | -1.38% | 242,526 |
| Jun 22, 2026 | 19.84 | 21.89 | 18.94 | 21.80 | 21.80 | 9.00% | 62,505 |
| Jun 18, 2026 | 23.01 | 24.30 | 17.73 | 20.00 | 20.00 | -20.13% | 230,220 |
| Jun 17, 2026 | 26.01 | 26.01 | 21.13 | 25.04 | 25.04 | -2.55% | 77,446 |
| Jun 16, 2026 | 23.62 | 27.40 | 23.62 | 25.70 | 25.70 | 6.35% | 27,552 |
| Jun 15, 2026 | 24.33 | 25.44 | 23.47 | 24.16 | 24.16 | -3.08% | 31,439 |