2x Corn ETF (CORX)
BATS: CORX · Real-Time Price · USD
15.09
-0.99 (-6.16%)
May 5, 2025, 12:39 PM EDT - Market open
CORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 15.89 | 15.89 | 15.09 | 15.09 | 15.09 | -6.16% | 854 |
| May 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.41% | 19 |
| May 1, 2025 | 16.47 | 16.47 | 16.31 | 16.31 | 16.31 | -1.09% | 210 |
| Apr 30, 2025 | 16.72 | 16.72 | 16.49 | 16.49 | 16.49 | 1.60% | 284 |
| Apr 29, 2025 | 17.03 | 17.03 | 16.23 | 16.23 | 16.23 | -5.09% | 751 |
| Apr 28, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.04% | 117 |
| Apr 25, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | 17.21 | 0.35% | 606 |
| Apr 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.15 | 1.83% | 199 |
| Apr 23, 2025 | 17.00 | 17.00 | 16.91 | 16.91 | 16.84 | -1.46% | 1,308 |
| Apr 22, 2025 | 17.36 | 17.36 | 17.16 | 17.16 | 17.09 | -3.16% | 305 |
| Apr 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.65 | 0.17% | - |
| Apr 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.62 | -0.51% | 57 |
| Apr 16, 2025 | 17.74 | 17.78 | 17.74 | 17.78 | 17.71 | 0.91% | 1,051 |
| Apr 15, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.55 | -1.37% | 22 |
| Apr 14, 2025 | 18.00 | 18.16 | 17.86 | 17.86 | 17.79 | -1.65% | 675 |
| Apr 11, 2025 | 18.08 | 18.20 | 18.07 | 18.16 | 18.09 | 3.08% | 4,503 |
| Apr 10, 2025 | 17.47 | 17.66 | 17.47 | 17.62 | 17.55 | 3.51% | 835 |
| Apr 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.96 | 3.16% | 119 |
| Apr 8, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.44 | 0.95% | 157 |
| Apr 7, 2025 | 16.40 | 16.40 | 16.34 | 16.34 | 16.28 | 1.50% | 160 |
| Apr 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | 1.42% | 1 |
| Apr 3, 2025 | 15.95 | 15.95 | 15.88 | 15.88 | 15.82 | 0.16% | 870 |
| Apr 2, 2025 | 15.85 | 15.89 | 15.81 | 15.85 | 15.79 | -1.15% | 811 |
| Apr 1, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.98 | 1.26% | 5 |
| Mar 31, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.78 | 2.13% | 45 |
| Mar 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.45 | 1.14% | 111 |
| Mar 27, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.27 | -0.94% | 3 |
| Mar 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.37 | -2.95% | 24 |
| Mar 25, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.84 | -2.66% | 891 |
| Mar 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.27 | 0.49% | 10 |
| Mar 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | -1.93% | 1 |
| Mar 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.51 | 2.56% | 1 |
| Mar 19, 2025 | 16.07 | 16.21 | 16.07 | 16.21 | 16.09 | 1.63% | 803 |
| Mar 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.84 | -1.05% | 7 |
| Mar 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.01 | 0.81% | 4 |
| Mar 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.88 | -2.41% | 16 |
| Mar 13, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.27 | 1.20% | 103 |
| Mar 12, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.07 | -3.26% | 87 |
| Mar 11, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.62 | -1.24% | 9 |
| Mar 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.82 | 1.41% | 18 |
| Mar 7, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.59 | 2.30% | 27 |
| Mar 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.22 | 3.32% | 55 |
| Mar 5, 2025 | 15.65 | 15.81 | 15.65 | 15.81 | 15.70 | 1.64% | 717 |
| Mar 4, 2025 | 15.07 | 15.55 | 15.07 | 15.55 | 15.44 | -1.68% | 617 |
| Mar 3, 2025 | 16.55 | 16.55 | 15.82 | 15.82 | 15.71 | -5.72% | 711 |
| Feb 28, 2025 | 17.70 | 17.70 | 16.78 | 16.78 | 16.66 | -4.52% | 258 |
| Feb 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.45 | -5.44% | 50 |
| Feb 26, 2025 | 18.75 | 18.75 | 18.52 | 18.58 | 18.45 | -0.64% | 2,016 |
| Feb 25, 2025 | 18.35 | 18.70 | 18.35 | 18.70 | 18.52 | -0.85% | 2,018 |
| Feb 24, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.68 | -2.96% | 122 |