T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
6.36
+0.43 (7.25%)
May 27, 2026, 1:44 PM EDT - Market open
CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.03 | 6.63 | 5.99 | 6.36 | - | 7.25% | 1,942,379 |
| May 26, 2026 | 5.70 | 6.03 | 5.57 | 5.93 | 5.93 | -0.84% | 2,607,628 |
| May 22, 2026 | 5.57 | 6.04 | 5.53 | 5.98 | 5.98 | 3.46% | 2,164,263 |
| May 21, 2026 | 5.96 | 6.32 | 5.67 | 5.78 | 5.78 | -11.89% | 3,805,496 |
| May 20, 2026 | 6.57 | 7.00 | 6.39 | 6.56 | 6.56 | -3.24% | 2,508,660 |
| May 19, 2026 | 6.94 | 7.38 | 6.61 | 6.78 | 6.78 | 7.62% | 4,324,316 |
| May 18, 2026 | 5.99 | 6.86 | 5.94 | 6.30 | 6.30 | 6.96% | 4,330,151 |
| May 15, 2026 | 5.73 | 5.99 | 5.66 | 5.89 | 5.89 | 11.98% | 3,041,970 |
| May 14, 2026 | 5.57 | 5.69 | 4.88 | 5.26 | 5.26 | -5.40% | 4,964,299 |
| May 13, 2026 | 5.38 | 6.11 | 5.37 | 5.56 | 5.56 | -6.55% | 4,495,734 |
| May 12, 2026 | 5.66 | 6.57 | 5.66 | 5.95 | 5.95 | 11.63% | 4,752,586 |
| May 11, 2026 | 5.54 | 5.62 | 4.87 | 5.33 | 5.33 | -0.37% | 4,403,974 |
| May 8, 2026 | 5.06 | 5.61 | 4.74 | 5.35 | 5.35 | 22.71% | 10,117,788 |
| May 7, 2026 | 4.17 | 4.56 | 4.11 | 4.36 | 4.36 | 13.25% | 8,921,194 |
| May 6, 2026 | 4.34 | 4.40 | 3.85 | 3.85 | 3.85 | -16.12% | 6,908,966 |
| May 5, 2026 | 4.80 | 5.00 | 4.47 | 4.59 | 4.59 | -4.18% | 4,886,992 |
| May 4, 2026 | 5.16 | 5.16 | 4.36 | 4.79 | 4.79 | -10.47% | 8,656,060 |
| May 1, 2026 | 5.89 | 6.00 | 5.04 | 5.35 | 5.35 | -13.29% | 10,002,844 |
| Apr 30, 2026 | 5.59 | 6.19 | 5.49 | 6.17 | 6.17 | 4.58% | 6,409,275 |
| Apr 29, 2026 | 6.70 | 6.85 | 5.74 | 5.90 | 5.90 | -16.43% | 8,463,072 |
| Apr 28, 2026 | 7.30 | 7.36 | 6.57 | 7.06 | 7.06 | 11.36% | 7,207,048 |
| Apr 27, 2026 | 6.60 | 7.17 | 6.25 | 6.34 | 6.34 | -3.35% | 3,655,541 |
| Apr 24, 2026 | 5.47 | 6.91 | 5.47 | 6.56 | 6.56 | 12.33% | 5,762,397 |
| Apr 23, 2026 | 5.44 | 5.95 | 5.24 | 5.84 | 5.84 | 8.75% | 4,157,198 |
| Apr 22, 2026 | 5.84 | 5.90 | 5.13 | 5.37 | 5.37 | -12.82% | 6,765,812 |
| Apr 21, 2026 | 5.85 | 6.30 | 5.62 | 6.16 | 6.16 | 3.70% | 3,825,010 |
| Apr 20, 2026 | 6.07 | 6.64 | 5.89 | 5.94 | 5.94 | -1.00% | 4,905,217 |
| Apr 17, 2026 | 5.68 | 6.09 | 5.63 | 6.00 | 6.00 | 3.99% | 4,108,110 |
| Apr 16, 2026 | 5.69 | 6.21 | 5.50 | 5.77 | 5.77 | -1.03% | 6,205,048 |
| Apr 15, 2026 | 5.74 | 6.32 | 5.58 | 5.83 | 5.83 | -1.69% | 9,116,553 |
| 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% | 11,434,202 |
| 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 |