2x Corn ETF (CORX)
9.51
+0.28 (3.03%)
Inactive · Last trade price on Jan 23, 2026
CORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.36 | 9.56 | 9.36 | 9.51 | 9.51 | 3.02% | 3,194 |
| Jan 22, 2026 | 9.20 | 9.24 | 9.12 | 9.23 | 9.23 | 0.87% | 2,083 |
| Jan 21, 2026 | 9.35 | 9.35 | 9.13 | 9.15 | 9.15 | -0.85% | 1,796 |
| Jan 20, 2026 | 9.20 | 9.28 | 9.16 | 9.23 | 9.23 | -0.56% | 3,226 |
| Jan 16, 2026 | 9.13 | 9.35 | 9.13 | 9.28 | 9.28 | 2.26% | 4,965 |
| Jan 15, 2026 | 9.18 | 9.18 | 9.07 | 9.08 | 9.08 | -0.71% | 7,178 |
| Jan 14, 2026 | 9.24 | 9.24 | 9.13 | 9.14 | 9.14 | 0.72% | 5,347 |
| Jan 13, 2026 | 9.09 | 9.15 | 8.98 | 9.08 | 9.07 | -0.71% | 6,110 |
| Jan 12, 2026 | 10.30 | 10.36 | 8.96 | 9.14 | 9.14 | -10.48% | 39,586 |
| Jan 9, 2026 | 10.25 | 10.27 | 9.65 | 10.21 | 10.21 | -0.35% | 34,132 |
| Jan 8, 2026 | 10.31 | 10.35 | 10.23 | 10.25 | 10.25 | -0.28% | 1,337 |
| Jan 7, 2026 | 10.25 | 10.32 | 10.24 | 10.28 | 10.28 | 1.23% | 1,873 |
| Jan 6, 2026 | 10.17 | 10.26 | 10.15 | 10.15 | 10.15 | -0.34% | 4,180 |
| Jan 5, 2026 | 10.00 | 10.22 | 10.00 | 10.19 | 10.19 | 3.30% | 2,853 |
| Jan 2, 2026 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -1.40% | 1,652 |
| Dec 31, 2025 | 10.01 | 10.05 | 10.00 | 10.00 | 10.00 | -0.01% | 2,015 |
| Dec 30, 2025 | 10.13 | 10.13 | 10.00 | 10.00 | 10.00 | -0.93% | 6,637 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -3.21% | 3,453 |
| Dec 26, 2025 | 10.48 | 10.48 | 10.41 | 10.43 | 10.43 | -0.49% | 1,572 |
| Dec 24, 2025 | 10.40 | 10.48 | 10.37 | 10.48 | 10.48 | 1.46% | 1,424 |
| Dec 23, 2025 | 10.36 | 10.38 | 10.33 | 10.33 | 10.33 | 0.29% | 3,144 |
| Dec 22, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 1.48% | 981 |
| Dec 19, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | -0.29% | 1,614 |
| Dec 18, 2025 | 10.13 | 10.19 | 10.13 | 10.18 | 10.18 | 1.54% | 897 |
| Dec 17, 2025 | 9.87 | 10.03 | 9.87 | 10.03 | 10.03 | 2.15% | 873 |
| Dec 16, 2025 | 9.85 | 9.86 | 9.80 | 9.82 | 9.81 | -1.55% | 7,438 |
| Dec 15, 2025 | 9.90 | 9.98 | 9.90 | 9.97 | 9.97 | -4.82% | 4,699 |
| Dec 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.02 | -2.69% | 266 |
| Dec 11, 2025 | 10.76 | 10.79 | 10.75 | 10.77 | 10.30 | 1.13% | 2,288 |
| Dec 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.18 | -1.67% | 79 |
| Dec 9, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.36 | 1.89% | 109 |
| Dec 8, 2025 | 10.73 | 10.73 | 10.57 | 10.63 | 10.16 | -0.51% | 9,508 |
| Dec 5, 2025 | 10.80 | 10.80 | 10.68 | 10.68 | 10.22 | -0.65% | 1,835 |
| Dec 4, 2025 | 10.66 | 10.80 | 10.66 | 10.75 | 10.28 | 1.42% | 2,020 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.14 | -2.89% | 12,617 |
| Dec 2, 2025 | 10.76 | 11.01 | 10.76 | 10.92 | 10.44 | 2.16% | 1,640 |
| Dec 1, 2025 | 10.77 | 10.78 | 10.68 | 10.68 | 10.22 | -1.14% | 5,167 |
| Nov 28, 2025 | 10.74 | 10.83 | 10.74 | 10.81 | 10.34 | 0.48% | 849 |
| Nov 26, 2025 | 10.76 | 10.76 | 10.74 | 10.76 | 10.29 | 3.85% | 1,719 |
| Nov 25, 2025 | 10.37 | 10.38 | 10.36 | 10.36 | 9.91 | -1.79% | 1,116 |
| Nov 24, 2025 | 10.46 | 10.55 | 10.46 | 10.55 | 9.86 | -0.38% | 2,466 |
| Nov 21, 2025 | 10.49 | 10.61 | 10.49 | 10.59 | 9.90 | 0.05% | 2,646 |
| Nov 20, 2025 | 10.58 | 10.63 | 10.52 | 10.58 | 9.90 | -1.72% | 11,102 |
| Nov 19, 2025 | 11.04 | 11.04 | 10.77 | 10.77 | 10.07 | -3.02% | 1,172 |
| Nov 18, 2025 | 11.13 | 11.13 | 11.10 | 11.10 | 10.38 | 0.23% | 1,224 |
| Nov 17, 2025 | 11.05 | 11.09 | 11.01 | 11.08 | 10.36 | 1.75% | 1,046 |
| Nov 14, 2025 | 11.49 | 11.49 | 10.86 | 10.88 | 10.18 | -5.15% | 8,693 |
| Nov 13, 2025 | 11.30 | 11.52 | 11.28 | 11.48 | 10.73 | 2.96% | 7,131 |
| Nov 12, 2025 | 11.03 | 11.15 | 11.03 | 11.15 | 10.42 | 1.27% | 680 |
| Nov 11, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.29 | 1.04% | 135 |