T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
20.99
+1.77 (9.23%)
Oct 20, 2025, 12:02 PM EDT - Market open
CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.19 | 21.22 | 19.16 | 19.22 | 19.22 | 7.12% | 250,976 |
| Oct 16, 2025 | 18.13 | 19.00 | 15.63 | 17.94 | 17.94 | -4.26% | 298,713 |
| Oct 15, 2025 | 18.74 | 20.07 | 18.14 | 18.74 | 18.74 | -7.54% | 68,258 |
| Oct 14, 2025 | 19.32 | 20.97 | 19.14 | 20.27 | 20.27 | 10.26% | 89,294 |
| Oct 13, 2025 | 18.15 | 19.75 | 17.66 | 18.38 | 18.38 | -4.02% | 64,838 |
| Oct 10, 2025 | 17.03 | 19.45 | 15.51 | 19.15 | 19.15 | 6.05% | 287,400 |
| Oct 9, 2025 | 19.04 | 19.76 | 17.89 | 18.06 | 18.06 | -5.21% | 77,808 |
| Oct 8, 2025 | 21.68 | 21.68 | 18.60 | 19.05 | 19.05 | -16.70% | 168,254 |
| Oct 7, 2025 | 20.65 | 23.51 | 19.71 | 22.87 | 22.87 | 8.59% | 40,495 |
| Oct 6, 2025 | 19.93 | 21.06 | 18.09 | 21.06 | 21.06 | 1.34% | 23,837 |
| Oct 3, 2025 | 19.68 | 22.00 | 19.35 | 20.78 | 20.78 | 4.38% | 61,247 |
| Oct 2, 2025 | 19.48 | 20.85 | 19.30 | 19.91 | 19.91 | -1.45% | 38,327 |
| Oct 1, 2025 | 20.57 | 21.40 | 20.10 | 20.20 | 20.20 | -0.34% | 173,295 |
| Sep 30, 2025 | 21.22 | 21.80 | 17.85 | 20.27 | 20.27 | -23.59% | 329,024 |
| Sep 29, 2025 | 25.67 | 26.56 | 25.12 | 26.53 | 26.53 | -3.57% | 44,950 |