T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
5.05
+0.97 (23.93%)
Oct 16, 2026, 4:00 PM EDT - Market closed
CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.61 | 5.23 | 4.54 | 5.05 | 5.05 | 23.93% | 22,757,083 |
| Oct 15, 2026 | 5.22 | 5.51 | 4.07 | 4.08 | 4.08 | -11.80% | 41,160,895 |
| 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 |
| 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 |