T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
3.090
-0.390 (-11.21%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 3.35 | 3.36 | 3.13 | 3.26 | 3.26 | 0.15% | 5,712,733 |
| Aug 25, 2026 | 3.22 | 3.30 | 3.09 | 3.26 | 3.26 | -4.55% | 8,898,260 |
| Aug 24, 2026 | 3.47 | 3.63 | 3.33 | 3.41 | 3.41 | 3.65% | 7,240,068 |
| Aug 21, 2026 | 3.10 | 3.31 | 3.03 | 3.29 | 3.29 | 4.61% | 7,854,760 |
| Aug 20, 2026 | 3.09 | 3.22 | 2.88 | 3.15 | 3.15 | 2.11% | 11,363,216 |
| Aug 19, 2026 | 2.84 | 3.20 | 2.84 | 3.08 | 3.08 | 5.30% | 18,722,599 |
| Aug 18, 2026 | 2.58 | 2.93 | 2.53 | 2.93 | 2.93 | 23.68% | 18,236,786 |
| Aug 17, 2026 | 2.32 | 2.58 | 2.18 | 2.37 | 2.37 | -1.05% | 18,723,002 |
| Aug 14, 2026 | 2.37 | 2.52 | 2.18 | 2.39 | 2.39 | 1.49% | 17,763,049 |
| Aug 13, 2026 | 2.33 | 2.37 | 1.87 | 2.36 | 2.36 | 3.29% | 23,751,818 |
| Aug 12, 2026 | 2.24 | 2.48 | 1.96 | 2.28 | 2.28 | -38.71% | 43,905,256 |
| Aug 11, 2026 | 3.68 | 3.98 | 3.45 | 3.72 | 3.72 | -5.10% | 16,941,081 |
| Aug 10, 2026 | 3.60 | 3.92 | 3.45 | 3.92 | 3.92 | 5.09% | 6,729,430 |
| Aug 7, 2026 | 3.85 | 4.22 | 3.68 | 3.73 | 3.73 | -12.03% | 10,664,224 |
| Aug 6, 2026 | 4.19 | 4.25 | 3.91 | 4.24 | 4.24 | 10.42% | 11,692,964 |
| Aug 5, 2026 | 3.70 | 3.93 | 3.52 | 3.84 | 3.84 | 4.07% | 11,568,577 |
| Aug 4, 2026 | 4.26 | 4.26 | 3.46 | 3.69 | 3.69 | -14.58% | 10,450,679 |
| Aug 3, 2026 | 7.31 | 7.43 | 4.24 | 4.32 | 4.32 | -38.98% | 11,483,048 |
| Jul 31, 2026 | 6.11 | 7.39 | 5.86 | 7.08 | 7.08 | 5.99% | 4,359,409 |
| Jul 30, 2026 | 8.87 | 9.12 | 5.94 | 6.68 | 6.68 | -43.00% | 9,712,036 |
| Jul 29, 2026 | 10.03 | 11.82 | 10.02 | 11.72 | 11.72 | 19.35% | 4,353,200 |
| Jul 28, 2026 | 9.40 | 10.51 | 9.39 | 9.82 | 9.82 | 9.72% | 2,596,303 |
| Jul 27, 2026 | 8.22 | 9.23 | 7.98 | 8.95 | 8.95 | 2.87% | 3,042,523 |
| Jul 24, 2026 | 7.35 | 8.74 | 7.35 | 8.70 | 8.70 | 22.88% | 4,082,508 |
| Jul 23, 2026 | 7.11 | 7.18 | 6.42 | 7.08 | 7.08 | 3.36% | 4,278,628 |
| Jul 22, 2026 | 7.37 | 7.39 | 6.34 | 6.85 | 6.85 | -7.62% | 4,176,682 |
| Jul 21, 2026 | 8.51 | 8.63 | 7.22 | 7.42 | 7.42 | -17.88% | 3,193,541 |
| Jul 20, 2026 | 8.33 | 9.03 | 7.50 | 9.03 | 9.03 | 0.44% | 2,579,836 |
| Jul 17, 2026 | 9.64 | 10.15 | 8.67 | 8.99 | 8.99 | -0.99% | 3,291,912 |
| Jul 16, 2026 | 8.51 | 9.23 | 8.50 | 9.08 | 9.08 | 11.14% | 2,851,028 |
| Jul 15, 2026 | 7.85 | 8.61 | 7.50 | 8.17 | 8.17 | 7.08% | 2,374,351 |
| Jul 14, 2026 | 6.81 | 7.89 | 6.62 | 7.63 | 7.63 | 8.00% | 2,479,506 |
| Jul 13, 2026 | 6.54 | 7.14 | 6.29 | 7.07 | 7.07 | 12.86% | 2,934,932 |
| Jul 10, 2026 | 6.15 | 6.39 | 5.94 | 6.26 | 6.26 | 1.46% | 2,900,887 |
| Jul 9, 2026 | 5.67 | 6.20 | 5.43 | 6.17 | 6.17 | 0.98% | 3,641,046 |
| Jul 8, 2026 | 7.36 | 7.36 | 6.10 | 6.11 | 6.11 | -15.61% | 3,656,311 |
| Jul 7, 2026 | 7.19 | 7.88 | 6.98 | 7.24 | 7.24 | 6.78% | 3,228,945 |
| Jul 6, 2026 | 7.40 | 7.51 | 6.59 | 6.78 | 6.78 | -11.37% | 2,031,850 |
| Jul 2, 2026 | 6.92 | 7.86 | 6.62 | 7.65 | 7.65 | 8.97% | 3,182,661 |
| Jul 1, 2026 | 6.66 | 7.10 | 6.53 | 7.02 | 7.02 | 27.87% | 10,486,108 |
| Jun 30, 2026 | 6.04 | 6.20 | 5.46 | 5.49 | 5.49 | -8.50% | 2,161,992 |
| Jun 29, 2026 | 5.61 | 6.71 | 5.61 | 6.00 | 6.00 | 1.87% | 2,077,049 |
| Jun 26, 2026 | 6.03 | 6.22 | 5.71 | 5.89 | 5.89 | 4.80% | 3,069,638 |