T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
7.24
+0.46 (6.78%)
At close: Jul 7, 2026, 4:00 PM EDT
7.70
+0.46 (6.35%)
Pre-market: Jul 8, 2026, 6:36 AM EDT
CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 6.99 | 7.83 | 6.95 | 7.24 | 7.24 | 6.78% | 387,520 |
| Jul 6, 2026 | 7.40 | 7.51 | 6.59 | 6.78 | 6.78 | -11.37% | 2,017,531 |
| 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 |
| 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 |