2x Corn ETF (CORX)
BATS: CORX · Real-Time Price · USD
14.08
+0.29 (2.10%)
Jun 18, 2025, 4:00 PM - Market closed
CORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.10% | 17 |
| Jun 17, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 2.11% | 45 |
| Jun 16, 2025 | 13.73 | 13.73 | 13.51 | 13.51 | 13.51 | -4.19% | 1,019 |
| Jun 13, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.00% | 316 |
| Jun 12, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.83% | 9 |
| Jun 11, 2025 | 13.96 | 13.96 | 13.81 | 13.84 | 13.84 | -0.50% | 1,803 |
| Jun 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 2.01% | 964 |
| Jun 9, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -4.01% | 17 |
| Jun 6, 2025 | 14.25 | 14.25 | 14.21 | 14.21 | 14.21 | 1.54% | 146 |
| Jun 5, 2025 | 13.97 | 13.99 | 13.86 | 13.99 | 13.99 | 0.14% | 560 |
| Jun 4, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% | 8 |
| Jun 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% | 566 |
| Jun 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.30% | 34 |
| May 30, 2025 | 14.54 | 14.54 | 14.33 | 14.33 | 14.33 | -1.44% | 192 |
| May 29, 2025 | 14.42 | 14.54 | 14.37 | 14.54 | 14.54 | -1.29% | 4,254 |
| May 28, 2025 | 14.76 | 14.76 | 14.72 | 14.73 | 14.73 | -4.07% | 5,218 |
| May 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.31 | -0.23% | 151 |
| May 23, 2025 | 15.20 | 15.39 | 15.19 | 15.39 | 15.34 | -1.60% | 2,984 |
| May 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.59 | 1.20% | 393 |
| May 21, 2025 | 15.55 | 15.55 | 15.46 | 15.46 | 15.41 | 2.15% | 7,803 |
| May 20, 2025 | 14.60 | 15.13 | 14.60 | 15.13 | 15.08 | 3.64% | 11,235 |
| May 19, 2025 | 14.42 | 14.60 | 14.40 | 14.60 | 14.55 | 1.84% | 2,355 |
| May 16, 2025 | 14.72 | 14.72 | 14.34 | 14.34 | 14.29 | -2.48% | 544 |
| May 15, 2025 | 14.50 | 14.73 | 14.47 | 14.70 | 14.65 | 1.59% | 3,853 |
| May 14, 2025 | 14.40 | 14.47 | 14.40 | 14.47 | 14.42 | 1.12% | 362 |
| May 13, 2025 | 14.14 | 14.36 | 14.14 | 14.31 | 14.26 | -2.09% | 3,864 |
| May 12, 2025 | 14.97 | 14.97 | 14.62 | 14.62 | 14.57 | -0.95% | 5,840 |
| May 9, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.71 | 0.27% | 14 |
| May 8, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.67 | -0.47% | 135 |
| May 7, 2025 | 15.15 | 15.15 | 14.79 | 14.79 | 14.74 | -2.63% | 200 |
| May 6, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.14 | 0.66% | 3 |
| May 5, 2025 | 15.89 | 15.89 | 15.09 | 15.09 | 15.04 | -6.16% | 854 |
| May 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.02 | -1.41% | 19 |
| May 1, 2025 | 16.47 | 16.47 | 16.31 | 16.31 | 16.25 | -1.09% | 210 |
| Apr 30, 2025 | 16.72 | 16.72 | 16.49 | 16.49 | 16.43 | 1.60% | 284 |
| Apr 29, 2025 | 17.03 | 17.03 | 16.23 | 16.23 | 16.17 | -5.09% | 751 |
| Apr 28, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.04 | -1.04% | 117 |
| Apr 25, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | 17.15 | 0.35% | 606 |
| Apr 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.10 | 1.83% | 199 |
| Apr 23, 2025 | 17.00 | 17.00 | 16.91 | 16.91 | 16.79 | -1.46% | 1,308 |
| Apr 22, 2025 | 17.36 | 17.36 | 17.16 | 17.16 | 17.04 | -3.16% | 305 |
| Apr 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 0.17% | - |
| Apr 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.56 | -0.51% | 57 |
| Apr 16, 2025 | 17.74 | 17.78 | 17.74 | 17.78 | 17.65 | 0.91% | 1,051 |
| Apr 15, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.49 | -1.37% | 22 |
| Apr 14, 2025 | 18.00 | 18.16 | 17.86 | 17.86 | 17.74 | -1.65% | 675 |
| Apr 11, 2025 | 18.08 | 18.20 | 18.07 | 18.16 | 18.03 | 3.08% | 4,503 |
| Apr 10, 2025 | 17.47 | 17.66 | 17.47 | 17.62 | 17.49 | 3.51% | 835 |
| Apr 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.90 | 3.16% | 119 |
| Apr 8, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.38 | 0.95% | 157 |