T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
10.08
+1.13 (12.63%)
Jul 28, 2026, 2:08 PM EDT - Market open
CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.39 | 10.07 | 9.39 | 10.06 | - | 12.40% | 396,831 |
| 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 |
| Jun 4, 2026 | 5.26 | 5.46 | 4.99 | 5.19 | 5.19 | 5.06% | 4,025,055 |
| Jun 3, 2026 | 4.31 | 4.97 | 4.15 | 4.94 | 4.94 | 14.09% | 6,187,151 |
| Jun 2, 2026 | 3.66 | 4.36 | 3.53 | 4.33 | 4.33 | 8.79% | 7,420,666 |
| Jun 1, 2026 | 5.01 | 5.01 | 3.69 | 3.98 | 3.98 | -28.16% | 9,527,998 |
| May 29, 2026 | 5.67 | 6.31 | 5.48 | 5.54 | 5.54 | -4.81% | 2,115,799 |
| May 28, 2026 | 5.71 | 6.19 | 5.41 | 5.82 | 5.82 | -4.75% | 2,789,292 |
| May 27, 2026 | 6.03 | 6.63 | 5.99 | 6.11 | 6.11 | 3.04% | 2,226,436 |
| 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 |