T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
2.365
-0.025 (-1.05%)
At close: Aug 17, 2026, 4:00 PM EDT
2.361
-0.004 (-0.17%)
After-hours: Aug 17, 2026, 6:03 PM EDT
CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.32 | 2.58 | 2.27 | 2.31 | - | -3.35% | 8,169,227 |
| 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 |
| Jun 25, 2026 | 4.91 | 5.65 | 4.80 | 5.62 | 5.62 | 3.88% | 2,591,163 |
| Jun 24, 2026 | 5.16 | 5.64 | 5.06 | 5.41 | 5.41 | 9.18% | 5,056,447 |
| Jun 23, 2026 | 5.17 | 5.24 | 4.44 | 4.96 | 4.96 | 10.23% | 7,055,314 |
| Jun 22, 2026 | 3.95 | 4.81 | 3.95 | 4.50 | 4.50 | 11.26% | 5,977,389 |
| Jun 18, 2026 | 3.98 | 4.32 | 3.90 | 4.04 | 4.04 | -4.72% | 5,455,601 |
| Jun 17, 2026 | 4.12 | 4.26 | 3.78 | 4.24 | 4.24 | 3.42% | 6,164,967 |
| Jun 16, 2026 | 4.97 | 5.03 | 3.89 | 4.10 | 4.10 | -19.77% | 9,402,422 |
| Jun 15, 2026 | 5.41 | 5.41 | 4.87 | 5.11 | 5.11 | -12.05% | 3,361,202 |
| Jun 12, 2026 | 5.98 | 6.27 | 5.15 | 5.81 | 5.81 | -9.92% | 6,626,612 |
| Jun 11, 2026 | 6.85 | 7.10 | 6.37 | 6.45 | 6.45 | -0.46% | 4,351,112 |
| Jun 10, 2026 | 6.49 | 6.54 | 5.88 | 6.48 | 6.48 | 5.71% | 3,891,115 |
| Jun 9, 2026 | 5.52 | 6.67 | 5.36 | 6.13 | 6.13 | 7.73% | 5,525,527 |
| Jun 8, 2026 | 5.76 | 6.17 | 5.48 | 5.69 | 5.69 | -4.05% | 3,838,227 |
| Jun 5, 2026 | 5.54 | 6.40 | 5.53 | 5.93 | 5.93 | 14.26% | 5,560,287 |