2x Corn ETF (CORX)
BATS: CORX · Real-Time Price · USD
10.70
-0.05 (-0.47%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.70 | 10.81 | 10.68 | 10.70 | 10.70 | -0.47% | 4,099 |
| Oct 2, 2025 | 10.45 | 10.78 | 10.45 | 10.75 | 10.75 | 1.29% | 642 |
| Oct 1, 2025 | 10.31 | 10.61 | 10.28 | 10.61 | 10.61 | 1.08% | 2,562 |
| Sep 30, 2025 | 10.50 | 10.52 | 10.48 | 10.50 | 10.50 | -2.60% | 2,177 |
| Sep 29, 2025 | 10.67 | 10.81 | 10.67 | 10.78 | 10.78 | -0.15% | 2,008 |
| Sep 26, 2025 | 10.96 | 10.96 | 10.80 | 10.80 | 10.80 | -4.88% | 1,869 |
| Sep 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.04 | 1.16% | 643 |
| Sep 24, 2025 | 11.28 | 11.31 | 11.22 | 11.22 | 10.91 | -0.88% | 3,678 |
| Sep 23, 2025 | 11.20 | 11.32 | 11.20 | 11.32 | 11.01 | 1.96% | 2,555 |
| Sep 22, 2025 | 11.03 | 11.20 | 10.95 | 11.10 | 10.79 | -1.18% | 6,119 |
| Sep 19, 2025 | 11.33 | 11.33 | 11.24 | 11.24 | 10.92 | -0.13% | 489 |
| Sep 18, 2025 | 11.36 | 11.36 | 11.24 | 11.25 | 10.94 | -1.75% | 1,364 |
| Sep 17, 2025 | 11.55 | 11.55 | 11.37 | 11.45 | 11.13 | -0.34% | 6,801 |
| Sep 16, 2025 | 11.39 | 11.61 | 11.37 | 11.49 | 11.17 | 2.63% | 9,970 |
| Sep 15, 2025 | 11.35 | 11.40 | 11.15 | 11.20 | 10.89 | -1.97% | 10,296 |
| Sep 12, 2025 | 11.23 | 11.53 | 11.06 | 11.42 | 11.10 | 3.77% | 13,917 |
| Sep 11, 2025 | 10.88 | 11.01 | 10.88 | 11.01 | 10.70 | 1.48% | 665 |
| Sep 10, 2025 | 10.99 | 10.99 | 10.85 | 10.85 | 10.55 | -1.27% | 2,051 |
| Sep 9, 2025 | 11.04 | 11.08 | 10.99 | 10.99 | 10.68 | -1.04% | 1,690 |
| Sep 8, 2025 | 10.83 | 11.10 | 10.78 | 11.10 | 10.79 | 1.88% | 10,758 |
| Sep 5, 2025 | 11.12 | 11.19 | 10.90 | 10.90 | 10.59 | -1.36% | 2,454 |
| Sep 4, 2025 | 10.80 | 11.07 | 10.74 | 11.05 | 10.74 | 1.10% | 2,062 |
| Sep 3, 2025 | 11.11 | 11.12 | 10.84 | 10.93 | 10.62 | -2.06% | 4,910 |
| Sep 2, 2025 | 10.78 | 11.16 | 10.75 | 11.16 | 10.85 | 1.46% | 19,754 |
| Aug 29, 2025 | 10.68 | 11.02 | 10.66 | 11.00 | 10.69 | 4.12% | 6,421 |
| Aug 28, 2025 | 10.24 | 10.56 | 10.24 | 10.56 | 10.27 | 2.62% | 3,471 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.29 | 10.29 | 10.01 | -4.59% | 6,551 |
| Aug 26, 2025 | 10.89 | 10.89 | 10.77 | 10.79 | 10.18 | -1.42% | 4,922 |
| Aug 25, 2025 | 11.14 | 11.16 | 10.88 | 10.94 | 10.33 | 0.27% | 3,920 |
| Aug 22, 2025 | 11.02 | 11.02 | 10.85 | 10.91 | 10.30 | -0.59% | 5,654 |
| Aug 21, 2025 | 10.67 | 11.00 | 10.62 | 10.98 | 10.36 | 4.37% | 17,425 |
| Aug 20, 2025 | 10.49 | 10.60 | 10.48 | 10.52 | 9.92 | 0.53% | 4,864 |
| Aug 19, 2025 | 10.55 | 10.55 | 10.46 | 10.46 | 9.87 | -1.74% | 1,062 |
| Aug 18, 2025 | 10.56 | 10.71 | 10.56 | 10.65 | 10.05 | 0.57% | 3,542 |
| Aug 15, 2025 | 10.29 | 10.59 | 10.29 | 10.59 | 9.99 | 3.32% | 990 |
| Aug 14, 2025 | 10.01 | 10.25 | 10.01 | 10.25 | 9.67 | 0.99% | 1,005 |
| Aug 13, 2025 | 10.21 | 10.24 | 10.05 | 10.15 | 9.58 | 0.95% | 2,017 |
| Aug 12, 2025 | 10.60 | 10.60 | 9.93 | 10.05 | 9.49 | -6.85% | 18,832 |
| Aug 11, 2025 | 10.70 | 10.85 | 10.70 | 10.79 | 10.18 | 1.16% | 3,868 |
| Aug 8, 2025 | 10.93 | 10.93 | 10.65 | 10.67 | 10.07 | -0.79% | 5,595 |
| Aug 7, 2025 | 10.71 | 10.79 | 10.68 | 10.75 | 10.15 | 2.43% | 4,097 |
| Aug 6, 2025 | 10.44 | 10.52 | 10.22 | 10.50 | 9.91 | -0.10% | 8,505 |
| Aug 5, 2025 | 10.75 | 10.75 | 10.49 | 10.51 | 9.92 | -3.22% | 3,615 |
| Aug 4, 2025 | 11.09 | 11.09 | 10.86 | 10.86 | 10.25 | -1.18% | 7,524 |
| Aug 1, 2025 | 11.30 | 11.30 | 10.98 | 10.99 | 10.37 | -2.53% | 4,879 |
| Jul 31, 2025 | 11.14 | 11.27 | 10.95 | 11.27 | 10.64 | 1.30% | 2,842 |
| Jul 30, 2025 | 11.11 | 11.18 | 11.08 | 11.13 | 10.50 | 1.32% | 5,078 |
| Jul 29, 2025 | 11.22 | 11.22 | 10.91 | 10.98 | 10.36 | -6.63% | 2,027 |
| Jul 28, 2025 | 11.84 | 11.84 | 11.72 | 11.76 | 10.57 | -3.33% | 845 |
| Jul 25, 2025 | 12.19 | 12.19 | 12.10 | 12.17 | 10.93 | -1.06% | 1,605 |