Skip to main content
logo
T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
13.02
-1.68 (-11.43%)
At close: Mar 25, 2026, 4:00 PM EDT
13.15
+0.13 (1.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT

CORD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202614.1314.2412.7013.0213.02-11.43%137,239
Mar 24, 202614.8615.7314.2014.7014.70-2.13%1,080,256
Mar 23, 202615.2315.6613.8315.0215.02-1.51%1,052,860
Mar 20, 202615.8716.7114.6315.2515.25-2.49%1,118,399
Mar 19, 202615.7816.2215.2315.6415.645.53%628,940
Mar 18, 202615.4415.7513.9014.8214.82-1.79%1,338,631
Mar 17, 202614.5415.2114.1115.0915.098.87%587,617
Mar 16, 202613.8915.3613.0013.8613.86-12.00%931,954
Mar 13, 202615.7016.3614.4015.7515.75-3.08%1,030,072
Mar 12, 202616.3816.7815.2616.2516.255.31%995,034
Mar 11, 202616.9417.4714.9515.4315.43-19.13%2,154,262
Mar 10, 202618.8419.6018.5119.0819.08-0.78%366,995
Mar 9, 202620.7921.2819.2119.2319.23-3.80%535,212
Mar 6, 202620.1920.6317.5119.9919.993.63%1,052,840
Mar 5, 202618.2519.7817.5019.2919.2913.01%732,980
Mar 4, 202617.9819.0516.5017.0717.07-15.87%1,088,324
Mar 3, 202619.5921.8219.5520.2920.2911.61%891,440
Mar 2, 202618.7919.3517.2618.1818.183.47%1,513,877
Feb 27, 202616.2818.6016.2817.5717.5736.10%2,951,575
Feb 26, 202612.5213.5012.0612.9112.911.57%2,390,847
Feb 25, 202612.0512.7811.4112.7112.712.50%1,411,593
Feb 24, 202615.1115.2712.4012.4012.40-19.01%1,897,986
Feb 23, 202616.7516.8214.4515.3115.31-3.71%1,397,577
Feb 20, 202614.5017.1814.5015.9015.9017.34%3,338,841
Feb 19, 202614.2814.7113.3213.5513.55-3.83%1,448,327
Feb 18, 202615.7016.8513.5114.0914.09-10.43%1,708,396
Feb 17, 202615.1216.2514.4015.7315.7311.09%1,100,339
Feb 13, 202614.7015.6912.8314.1614.16-2.14%1,377,032
Feb 12, 202614.8815.9013.7514.4714.47-0.48%1,350,753
Feb 11, 202614.3016.4813.7214.5414.540.55%1,176,560
Feb 10, 202614.5914.8713.9014.4614.462.41%732,706
Feb 9, 202616.7716.9813.6414.1214.12-15.25%1,617,667
Feb 6, 202625.4626.2816.1716.6616.66-40.63%1,962,401
Feb 5, 202625.0328.4223.9228.0628.0617.85%1,605,548
Feb 4, 202620.8024.2419.4023.8123.8118.11%982,061
Feb 3, 202619.6823.0619.3920.1620.16-2.66%984,576
Feb 2, 202619.1920.9018.4520.7120.719.06%1,160,616
Jan 30, 202616.8919.2016.8918.9918.9912.90%1,338,624
Jan 29, 202615.5917.8114.9416.8216.8211.91%1,969,989
Jan 28, 202612.9715.8812.8215.0315.035.40%3,766,212
Jan 27, 202616.2816.8013.2014.2614.26-21.52%6,434,576
Jan 26, 202616.6018.2713.6818.1718.17-11.45%4,114,936
Jan 23, 202621.7323.2319.1620.5220.52-3.02%1,222,133
Jan 22, 202618.7721.1617.9521.1621.164.86%992,823
Jan 21, 202619.6522.9219.4720.1820.182.91%1,548,284
Jan 20, 202619.5120.3818.9119.6119.6111.42%1,472,424
Jan 16, 202619.3619.9116.8817.6017.60-11.74%2,369,784
Jan 15, 202620.5020.5217.8519.9419.94-13.15%3,009,414
Jan 14, 202623.3424.6421.0522.9622.96-4.81%1,177,240
Jan 13, 202623.2624.4422.1724.1224.125.10%1,181,201