T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
5.77
-0.06 (-1.03%)
At close: Apr 16, 2026, 4:00 PM EDT
5.83
+0.06 (1.04%)
After-hours: Apr 16, 2026, 4:36 PM EDT
CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.69 | 6.21 | 5.50 | 5.81 | - | -0.34% | 5,635,188 |
| Apr 15, 2026 | 6.23 | 6.46 | 5.58 | 5.83 | 5.83 | -1.69% | 726,302 |
| Apr 14, 2026 | 6.30 | 6.51 | 5.78 | 5.93 | 5.93 | -13.37% | 10,263,617 |
| Apr 13, 2026 | 7.83 | 7.85 | 6.25 | 6.85 | 6.85 | -16.12% | 11,234,735 |
| Apr 10, 2026 | 10.10 | 10.14 | 7.31 | 8.16 | 8.16 | -21.99% | 11,482,340 |
| Apr 9, 2026 | 10.94 | 12.25 | 9.72 | 10.46 | 10.46 | -6.77% | 6,345,797 |
| Apr 8, 2026 | 10.34 | 11.62 | 9.82 | 11.22 | 11.22 | -8.63% | 2,099,220 |
| Apr 7, 2026 | 14.00 | 14.04 | 12.26 | 12.28 | 12.28 | -10.36% | 1,870,065 |
| Apr 6, 2026 | 13.58 | 14.19 | 13.33 | 13.70 | 13.70 | 3.01% | 1,017,084 |
| Apr 2, 2026 | 15.83 | 16.47 | 13.25 | 13.30 | 13.30 | -9.34% | 2,810,888 |
| Apr 1, 2026 | 14.41 | 15.39 | 13.99 | 14.67 | 14.67 | -2.91% | 1,352,978 |
| Mar 31, 2026 | 17.64 | 18.20 | 15.11 | 15.11 | 15.11 | -24.53% | 1,874,532 |
| Mar 30, 2026 | 17.04 | 20.86 | 17.03 | 20.02 | 20.02 | 15.92% | 721,516 |
| Mar 27, 2026 | 15.80 | 17.92 | 15.75 | 17.27 | 17.27 | 13.84% | 730,216 |
| Mar 26, 2026 | 13.31 | 15.28 | 12.89 | 15.17 | 15.17 | 16.51% | 1,101,725 |
| Mar 25, 2026 | 13.87 | 14.00 | 12.69 | 13.02 | 13.02 | -11.43% | 1,802,220 |
| Mar 24, 2026 | 14.86 | 15.73 | 14.20 | 14.70 | 14.70 | -2.13% | 1,080,256 |
| Mar 23, 2026 | 15.23 | 15.66 | 13.83 | 15.02 | 15.02 | -1.51% | 1,052,860 |
| Mar 20, 2026 | 15.87 | 16.71 | 14.63 | 15.25 | 15.25 | -2.49% | 1,118,399 |
| Mar 19, 2026 | 15.78 | 16.22 | 15.23 | 15.64 | 15.64 | 5.53% | 628,940 |
| Mar 18, 2026 | 15.44 | 15.75 | 13.90 | 14.82 | 14.82 | -1.79% | 1,338,631 |
| Mar 17, 2026 | 14.54 | 15.21 | 14.11 | 15.09 | 15.09 | 8.87% | 587,617 |
| Mar 16, 2026 | 13.89 | 15.36 | 13.00 | 13.86 | 13.86 | -12.00% | 931,954 |
| Mar 13, 2026 | 15.70 | 16.36 | 14.40 | 15.75 | 15.75 | -3.08% | 1,030,072 |
| Mar 12, 2026 | 16.38 | 16.78 | 15.26 | 16.25 | 16.25 | 5.31% | 995,034 |
| Mar 11, 2026 | 16.94 | 17.47 | 14.95 | 15.43 | 15.43 | -19.13% | 2,154,262 |
| Mar 10, 2026 | 18.84 | 19.60 | 18.51 | 19.08 | 19.08 | -0.78% | 366,995 |
| Mar 9, 2026 | 20.79 | 21.28 | 19.21 | 19.23 | 19.23 | -3.80% | 535,212 |
| Mar 6, 2026 | 20.19 | 20.63 | 17.51 | 19.99 | 19.99 | 3.63% | 1,052,840 |
| Mar 5, 2026 | 18.25 | 19.78 | 17.50 | 19.29 | 19.29 | 13.01% | 732,980 |
| Mar 4, 2026 | 17.98 | 19.05 | 16.50 | 17.07 | 17.07 | -15.87% | 1,088,324 |
| Mar 3, 2026 | 19.59 | 21.82 | 19.55 | 20.29 | 20.29 | 11.61% | 891,440 |
| Mar 2, 2026 | 18.79 | 19.35 | 17.26 | 18.18 | 18.18 | 3.47% | 1,513,877 |
| Feb 27, 2026 | 16.28 | 18.60 | 16.28 | 17.57 | 17.57 | 36.10% | 2,951,575 |
| Feb 26, 2026 | 12.52 | 13.50 | 12.06 | 12.91 | 12.91 | 1.57% | 2,390,847 |
| Feb 25, 2026 | 12.05 | 12.78 | 11.41 | 12.71 | 12.71 | 2.50% | 1,411,593 |
| Feb 24, 2026 | 15.11 | 15.27 | 12.40 | 12.40 | 12.40 | -19.01% | 1,897,986 |
| Feb 23, 2026 | 16.75 | 16.82 | 14.45 | 15.31 | 15.31 | -3.71% | 1,397,577 |
| Feb 20, 2026 | 14.50 | 17.18 | 14.50 | 15.90 | 15.90 | 17.34% | 3,338,841 |
| Feb 19, 2026 | 14.28 | 14.71 | 13.32 | 13.55 | 13.55 | -3.83% | 1,448,327 |
| Feb 18, 2026 | 15.70 | 16.85 | 13.51 | 14.09 | 14.09 | -10.43% | 1,708,396 |
| Feb 17, 2026 | 15.12 | 16.25 | 14.40 | 15.73 | 15.73 | 11.09% | 1,100,339 |
| Feb 13, 2026 | 14.70 | 15.69 | 12.83 | 14.16 | 14.16 | -2.14% | 1,377,032 |
| Feb 12, 2026 | 14.88 | 15.90 | 13.75 | 14.47 | 14.47 | -0.48% | 1,350,753 |
| Feb 11, 2026 | 14.30 | 16.48 | 13.72 | 14.54 | 14.54 | 0.55% | 1,176,560 |
| Feb 10, 2026 | 14.59 | 14.87 | 13.90 | 14.46 | 14.46 | 2.41% | 732,706 |
| Feb 9, 2026 | 16.77 | 16.98 | 13.64 | 14.12 | 14.12 | -15.25% | 1,617,667 |
| Feb 6, 2026 | 25.46 | 26.28 | 16.17 | 16.66 | 16.66 | -40.63% | 1,962,401 |
| Feb 5, 2026 | 25.03 | 28.42 | 23.92 | 28.06 | 28.06 | 17.85% | 1,605,548 |
| Feb 4, 2026 | 20.80 | 24.24 | 19.40 | 23.81 | 23.81 | 18.11% | 982,061 |