Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
13.98
+0.01 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
13.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
COZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.97 | 14.20 | 13.08 | 13.93 | - | -0.26% | 5,027 |
| Dec 4, 2025 | 13.07 | 14.17 | 12.91 | 13.97 | 13.97 | 5.84% | 11,509 |
| Dec 3, 2025 | 12.04 | 13.20 | 11.50 | 13.20 | 13.20 | 9.65% | 14,698 |
| Dec 2, 2025 | 13.17 | 13.86 | 12.04 | 12.04 | 12.04 | -9.65% | 14,557 |
| Dec 1, 2025 | 13.02 | 13.55 | 12.72 | 13.32 | 13.32 | -4.24% | 13,651 |
| Nov 28, 2025 | 13.00 | 13.91 | 12.94 | 13.91 | 13.91 | 9.44% | 8,649 |
| Nov 26, 2025 | 11.90 | 12.93 | 11.90 | 12.71 | 12.71 | 9.38% | 31,349 |
| Nov 25, 2025 | 11.18 | 11.64 | 10.25 | 11.62 | 11.62 | -4.13% | 17,079 |
| Nov 24, 2025 | 10.59 | 12.20 | 10.59 | 12.12 | 12.12 | 14.95% | 124,174 |
| Nov 21, 2025 | 10.78 | 11.30 | 9.41 | 10.54 | 10.54 | -5.82% | 123,333 |
| Nov 20, 2025 | 13.14 | 13.32 | 11.00 | 11.20 | 11.20 | -3.23% | 46,864 |
| Nov 19, 2025 | 11.88 | 12.71 | 11.04 | 11.57 | 11.57 | -1.11% | 43,742 |
| Nov 18, 2025 | 10.57 | 12.49 | 10.57 | 11.70 | 11.70 | 8.23% | 168,383 |
| Nov 17, 2025 | 11.06 | 11.45 | 10.09 | 10.81 | 10.81 | -1.01% | 124,043 |
| Nov 14, 2025 | 10.55 | 12.42 | 10.13 | 10.92 | 10.92 | -3.96% | 166,727 |
| Nov 13, 2025 | 11.95 | 12.47 | 10.98 | 11.37 | 11.37 | -16.08% | 177,787 |
| Nov 12, 2025 | 15.51 | 15.51 | 12.84 | 13.55 | 13.55 | -9.55% | 121,576 |
| Nov 11, 2025 | 17.32 | 17.51 | 14.50 | 14.98 | 14.98 | -21.32% | 61,584 |
| Nov 10, 2025 | 21.82 | 22.51 | 18.62 | 19.04 | 19.04 | -10.12% | 56,172 |
| Nov 7, 2025 | 21.38 | 22.44 | 19.48 | 21.18 | 21.18 | -2.69% | 12,559 |
| Nov 6, 2025 | 24.77 | 24.77 | 20.35 | 21.77 | 21.77 | -14.20% | 80,916 |