2x Corn ETF (CORX)
BATS: CORX · Real-Time Price · USD
1.000
0.00 (0.00%)
Aug 16, 2021, 8:30 AM EST - Market closed
CORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 19.69 | 19.69 | 19.44 | 19.44 | 19.44 | -2.95% | 114 |
| Feb 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.05% | 70 |
| Feb 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.28% | 265 |
| Feb 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.75% | 58 |
| Feb 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.16% | 307 |
| Feb 13, 2025 | 19.41 | 19.53 | 19.29 | 19.53 | 19.53 | 0.57% | 353 |
| Feb 12, 2025 | 19.30 | 19.42 | 19.30 | 19.42 | 19.42 | 2.75% | 250 |
| Feb 11, 2025 | 19.82 | 19.82 | 18.90 | 18.90 | 18.90 | -3.05% | 981 |
| Feb 10, 2025 | 19.26 | 19.49 | 19.26 | 19.49 | 19.49 | 1.67% | 671 |
| Feb 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -3.38% | 29 |
| Feb 6, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.12% | 21 |
| Feb 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.46% | 63 |
| Feb 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.81% | 155 |
| Feb 3, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.83% | 400 |
| Jan 31, 2025 | 19.07 | 19.12 | 18.83 | 18.83 | 18.83 | -2.95% | 638 |
| Jan 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.42% | 12 |
| Jan 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 4.08% | 117 |
| Jan 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.03 | 1.27% | 73 |
| Jan 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.79 | -1.41% | 204 |
| Jan 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.06 | -1.34% | 118 |
| Jan 23, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.32 | 2.05% | 81 |
| Jan 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | -2.31% | 40 |
| Jan 21, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.38 | 2.47% | 411 |
| Jan 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.91 | 4.01% | 107 |
| Jan 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.18 | -1.88% | 104 |
| Jan 15, 2025 | 18.54 | 18.60 | 18.54 | 18.60 | 18.53 | 1.86% | 379 |
| Jan 14, 2025 | 18.54 | 18.54 | 18.26 | 18.26 | 18.19 | -0.54% | 197 |
| Jan 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.29 | 3.55% | 329 |
| Jan 10, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.67 | 6.01% | 455 |
| Jan 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | -1.70% | 83 |
| Jan 7, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.95 | 0.32% | 259 |
| Jan 6, 2025 | 17.10 | 17.10 | 16.96 | 16.96 | 16.90 | 2.66% | 348 |
| Jan 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.46 | -3.67% | 159 |
| Jan 2, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.09 | 0.47% | 2,069 |
| Dec 31, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.01 | 2.55% | 89 |
| Dec 30, 2024 | 17.07 | 17.07 | 16.65 | 16.65 | 16.59 | -0.42% | 1,378 |
| Dec 27, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.66 | 0.03% | 26 |
| Dec 26, 2024 | 16.58 | 16.76 | 16.58 | 16.71 | 16.65 | 2.50% | 3,991 |
| Dec 24, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 0.21% | 9 |
| Dec 23, 2024 | 16.21 | 16.27 | 16.21 | 16.27 | 16.21 | 0.49% | 6,810 |
| Dec 20, 2024 | 15.95 | 16.20 | 15.95 | 16.19 | 16.13 | 2.76% | 6,672 |
| Dec 19, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.70 | 1.48% | 12 |
| Dec 18, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.47 | -2.85% | 25 |
| Dec 17, 2024 | 16.12 | 16.12 | 15.98 | 15.98 | 15.92 | -0.65% | 125 |
| Dec 16, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.03 | 1.00% | 3 |
| Dec 13, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.83 | -0.59% | 24 |
| Dec 12, 2024 | 16.07 | 16.10 | 16.02 | 16.02 | 15.93 | -1.96% | 446 |
| Dec 11, 2024 | 16.41 | 16.41 | 16.34 | 16.34 | 16.25 | -0.18% | 102 |
| Dec 10, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.28 | 3.18% | 29 |
| Dec 9, 2024 | 15.83 | 15.87 | 15.83 | 15.87 | 15.77 | 0.77% | 429 |
| Dec 6, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | 1.88% | 2 |