T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
2.900
+0.160 (5.84%)
Sep 25, 2026, 4:00 PM EDT - Market closed
CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.65 | 2.94 | 2.64 | 2.90 | 2.90 | 5.84% | 721,833 |
| Sep 24, 2026 | 2.83 | 3.04 | 2.68 | 2.74 | 2.74 | -7.90% | 25,182,889 |
| 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 |
| 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 |