2x Corn ETF (CORX)
BATS: CORX · Real-Time Price · USD
15.51
+0.18 (1.14%)
Mar 28, 2025, 5:00 PM EST - Market closed
CORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.14% | 111 |
| Mar 27, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.94% | 3 |
| Mar 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.43 | -2.95% | 24 |
| Mar 25, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.90 | -2.66% | 891 |
| Mar 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.33 | 0.49% | 10 |
| Mar 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | -1.93% | 1 |
| Mar 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | 2.56% | 1 |
| Mar 19, 2025 | 16.07 | 16.21 | 16.07 | 16.21 | 16.16 | 1.63% | 803 |
| Mar 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.90 | -1.05% | 7 |
| Mar 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.07 | 0.81% | 4 |
| Mar 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.94 | -2.41% | 16 |
| Mar 13, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.33 | 1.20% | 103 |
| Mar 12, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.14 | -3.26% | 87 |
| Mar 11, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.68 | -1.24% | 9 |
| Mar 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.89 | 1.41% | 18 |
| Mar 7, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.65 | 2.30% | 27 |
| Mar 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.28 | 3.32% | 55 |
| Mar 5, 2025 | 15.65 | 15.81 | 15.65 | 15.81 | 15.76 | 1.64% | 717 |
| Mar 4, 2025 | 15.07 | 15.55 | 15.07 | 15.55 | 15.50 | -1.68% | 617 |
| Mar 3, 2025 | 16.55 | 16.55 | 15.82 | 15.82 | 15.77 | -5.72% | 711 |
| Feb 28, 2025 | 17.70 | 17.70 | 16.78 | 16.78 | 16.72 | -4.52% | 258 |
| Feb 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.52 | -5.44% | 50 |
| Feb 26, 2025 | 18.75 | 18.75 | 18.52 | 18.58 | 18.52 | -0.64% | 2,016 |
| Feb 25, 2025 | 18.35 | 18.70 | 18.35 | 18.70 | 18.59 | -0.85% | 2,018 |
| Feb 24, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.75 | -2.96% | 122 |
| Feb 21, 2025 | 19.69 | 19.69 | 19.44 | 19.44 | 19.32 | -2.95% | 114 |
| Feb 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.91 | -0.05% | 70 |
| Feb 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.92 | -1.28% | 265 |
| Feb 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.17 | 2.75% | 58 |
| Feb 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.63 | 1.16% | 307 |
| Feb 13, 2025 | 19.41 | 19.53 | 19.29 | 19.53 | 19.41 | 0.57% | 353 |
| Feb 12, 2025 | 19.30 | 19.42 | 19.30 | 19.42 | 19.30 | 2.75% | 250 |
| Feb 11, 2025 | 19.82 | 19.82 | 18.90 | 18.90 | 18.78 | -3.05% | 981 |
| Feb 10, 2025 | 19.26 | 19.49 | 19.26 | 19.49 | 19.37 | 1.67% | 671 |
| Feb 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.06 | -3.38% | 29 |
| Feb 6, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.72 | 1.12% | 21 |
| Feb 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.50 | -0.46% | 63 |
| Feb 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.59 | 2.81% | 155 |
| Feb 3, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.06 | 1.83% | 400 |
| Jan 31, 2025 | 19.07 | 19.12 | 18.83 | 18.83 | 18.71 | -2.95% | 638 |
| Jan 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -2.42% | 12 |
| Jan 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.76 | 4.08% | 117 |
| Jan 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | 1.27% | 73 |
| Jan 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.68 | -1.41% | 204 |
| Jan 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.95 | -1.34% | 118 |
| Jan 23, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.21 | 2.05% | 81 |
| Jan 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -2.31% | 40 |
| Jan 21, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.26 | 2.47% | 411 |
| Jan 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.80 | 4.01% | 107 |
| Jan 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | -1.88% | 104 |