2x Corn ETF (CORX)
BATS: CORX · Real-Time Price · USD
14.73
-0.63 (-4.07%)
At close: May 28, 2025, 4:00 PM
14.73
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
CORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.23% | 151 |
| May 23, 2025 | 15.20 | 15.39 | 15.19 | 15.39 | 15.39 | -1.60% | 2,984 |
| May 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.20% | 393 |
| May 21, 2025 | 15.55 | 15.55 | 15.46 | 15.46 | 15.46 | 2.15% | 7,803 |
| May 20, 2025 | 14.60 | 15.13 | 14.60 | 15.13 | 15.13 | 3.64% | 11,235 |
| May 19, 2025 | 14.42 | 14.60 | 14.40 | 14.60 | 14.60 | 1.84% | 2,355 |
| May 16, 2025 | 14.72 | 14.72 | 14.34 | 14.34 | 14.34 | -2.48% | 544 |
| May 15, 2025 | 14.50 | 14.73 | 14.47 | 14.70 | 14.70 | 1.59% | 3,853 |
| May 14, 2025 | 14.40 | 14.47 | 14.40 | 14.47 | 14.47 | 1.12% | 362 |
| May 13, 2025 | 14.14 | 14.36 | 14.14 | 14.31 | 14.31 | -2.09% | 3,864 |
| May 12, 2025 | 14.97 | 14.97 | 14.62 | 14.62 | 14.62 | -0.95% | 5,840 |
| May 9, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% | 14 |
| May 8, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.47% | 135 |
| May 7, 2025 | 15.15 | 15.15 | 14.79 | 14.79 | 14.79 | -2.63% | 200 |
| May 6, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.66% | 3 |
| 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 |