T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
8.21
+1.37 (20.03%)
At close: Nov 5, 2026, 4:00 PM EST
6.28
-1.93 (-23.51%)
Pre-market: Nov 6, 2026, 7:47 AM EST
CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.40 | 9.06 | 7.18 | 8.21 | 8.21 | 20.03% | 19,514,804 |
| Nov 4, 2026 | 6.44 | 6.94 | 5.99 | 6.84 | 6.84 | 20.00% | 13,903,874 |
| Nov 3, 2026 | 6.43 | 6.55 | 5.68 | 5.70 | 5.70 | -14.41% | 14,011,346 |
| Nov 2, 2026 | 5.51 | 6.81 | 5.51 | 6.66 | 6.66 | 17.25% | 17,720,436 |
| Oct 30, 2026 | 5.49 | 5.92 | 5.37 | 5.68 | 5.68 | 19.08% | 16,558,155 |
| Oct 29, 2026 | 4.72 | 4.86 | 4.28 | 4.77 | 4.77 | 9.66% | 16,778,206 |
| Oct 28, 2026 | 4.94 | 5.25 | 4.33 | 4.35 | 4.35 | -14.20% | 19,734,248 |
| Oct 27, 2026 | 5.71 | 6.00 | 5.01 | 5.07 | 5.07 | -16.47% | 18,057,603 |
| Oct 26, 2026 | 6.81 | 6.95 | 5.45 | 6.07 | 6.07 | -3.04% | 23,314,446 |
| Oct 23, 2026 | 6.12 | 6.31 | 5.87 | 6.26 | 6.26 | 5.03% | 15,632,273 |
| Oct 22, 2026 | 5.42 | 6.10 | 5.20 | 5.96 | 5.96 | 20.40% | 20,729,656 |
| Oct 21, 2026 | 4.59 | 5.37 | 4.54 | 4.95 | 4.95 | 0.81% | 19,082,393 |
| Oct 20, 2026 | 5.43 | 5.74 | 4.55 | 4.91 | 4.91 | -3.73% | 30,487,343 |
| Oct 19, 2026 | 4.30 | 5.40 | 4.29 | 5.10 | 5.10 | 0.99% | 31,991,025 |
| Oct 16, 2026 | 4.61 | 5.23 | 4.54 | 5.05 | 5.05 | 23.93% | 22,913,921 |
| Oct 15, 2026 | 5.22 | 5.51 | 4.07 | 4.08 | 4.08 | -11.80% | 41,367,442 |
| Oct 14, 2026 | 4.09 | 4.75 | 4.03 | 4.62 | 4.62 | 30.51% | 31,280,452 |
| Oct 13, 2026 | 3.66 | 3.68 | 3.44 | 3.54 | 3.54 | 6.31% | 12,149,631 |
| Oct 12, 2026 | 3.33 | 3.43 | 3.26 | 3.33 | 3.33 | 4.39% | 6,840,622 |
| Oct 9, 2026 | 3.12 | 3.26 | 3.09 | 3.19 | 3.19 | -1.39% | 8,724,337 |
| Oct 8, 2026 | 2.90 | 3.29 | 2.90 | 3.24 | 3.24 | 15.95% | 15,014,014 |
| Oct 7, 2026 | 2.70 | 2.85 | 2.69 | 2.79 | 2.79 | 7.31% | 10,127,810 |
| Oct 6, 2026 | 2.83 | 2.83 | 2.52 | 2.60 | 2.60 | -10.19% | 18,450,808 |
| Oct 5, 2026 | 2.70 | 2.92 | 2.68 | 2.90 | 2.90 | 4.89% | 8,497,593 |
| Oct 2, 2026 | 2.68 | 2.83 | 2.55 | 2.76 | 2.76 | -2.13% | 14,133,815 |
| Oct 1, 2026 | 2.89 | 3.10 | 2.81 | 2.82 | 2.82 | -3.42% | 13,306,714 |
| Sep 30, 2026 | 2.86 | 2.98 | 2.75 | 2.92 | 2.92 | -2.83% | 11,473,421 |
| Sep 29, 2026 | 2.99 | 3.07 | 2.69 | 3.01 | 3.01 | -1.80% | 21,307,017 |
| Sep 28, 2026 | 2.99 | 3.17 | 2.87 | 3.06 | 3.06 | 5.52% | 13,318,158 |
| Sep 25, 2026 | 2.74 | 2.95 | 2.71 | 2.90 | 2.90 | 5.84% | 10,274,888 |
| Sep 24, 2026 | 2.83 | 3.04 | 2.68 | 2.74 | 2.74 | -7.90% | 25,216,712 |
| Sep 23, 2026 | 2.83 | 2.99 | 2.73 | 2.98 | 2.98 | -0.17% | 17,123,880 |
| Sep 22, 2026 | 3.07 | 3.13 | 2.81 | 2.98 | 2.98 | -3.25% | 9,558,393 |
| Sep 21, 2026 | 3.39 | 3.45 | 2.92 | 3.08 | 3.08 | -9.68% | 8,062,993 |
| Sep 18, 2026 | 3.54 | 3.61 | 3.38 | 3.41 | 3.41 | -3.94% | 10,747,907 |
| Sep 17, 2026 | 3.42 | 3.68 | 3.35 | 3.55 | 3.55 | 8.56% | 18,168,933 |
| Sep 16, 2026 | 3.25 | 3.47 | 3.11 | 3.27 | 3.27 | -6.03% | 8,822,308 |
| Sep 15, 2026 | 3.37 | 3.51 | 3.25 | 3.48 | 3.48 | 4.98% | 6,892,811 |
| Sep 14, 2026 | 3.36 | 3.37 | 3.13 | 3.32 | 3.32 | 13.14% | 11,346,964 |
| Sep 11, 2026 | 2.80 | 2.95 | 2.73 | 2.93 | 2.93 | 0.69% | 9,104,512 |
| Sep 10, 2026 | 2.88 | 2.94 | 2.75 | 2.91 | 2.91 | 12.36% | 14,920,022 |
| Sep 9, 2026 | 2.37 | 2.61 | 2.33 | 2.59 | 2.59 | 9.51% | 10,567,063 |
| Sep 8, 2026 | 2.85 | 2.85 | 2.05 | 2.37 | 2.37 | -23.46% | 23,782,263 |
| Sep 4, 2026 | 3.37 | 3.46 | 3.07 | 3.09 | 3.09 | -11.21% | 5,382,945 |
| Sep 3, 2026 | 3.92 | 4.01 | 3.46 | 3.48 | 3.48 | -9.02% | 5,439,031 |
| Sep 2, 2026 | 3.91 | 3.95 | 3.68 | 3.83 | 3.83 | 2.27% | 4,384,847 |
| Sep 1, 2026 | 3.68 | 3.87 | 3.66 | 3.74 | 3.74 | 7.16% | 5,479,773 |
| Aug 31, 2026 | 3.68 | 3.71 | 3.47 | 3.49 | 3.49 | -1.83% | 3,474,833 |
| Aug 28, 2026 | 3.49 | 3.64 | 3.27 | 3.56 | 3.56 | 6.12% | 5,181,885 |
| Aug 27, 2026 | 3.05 | 3.38 | 2.99 | 3.35 | 3.35 | 2.76% | 5,973,150 |