Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
10.80
-0.76 (-6.54%)
At close: Mar 17, 2026, 4:00 PM EDT
10.80
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
COZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 11.40 | 11.40 | 10.70 | 10.79 | 10.79 | -6.66% | 3,596 |
| Mar 16, 2026 | 11.85 | 11.85 | 11.00 | 11.56 | 11.56 | 6.15% | 4,645 |
| Mar 13, 2026 | 11.05 | 11.33 | 10.63 | 10.89 | 10.89 | 2.45% | 17,811 |
| Mar 12, 2026 | 10.01 | 10.63 | 9.73 | 10.63 | 10.63 | -3.19% | 92,773 |
| Mar 11, 2026 | 10.17 | 11.16 | 10.17 | 10.98 | 10.98 | 14.26% | 56,322 |
| Mar 10, 2026 | 9.02 | 10.07 | 8.82 | 9.61 | 9.61 | 3.67% | 96,715 |
| Mar 9, 2026 | 8.52 | 9.33 | 8.52 | 9.27 | 9.27 | 3.23% | 212,501 |
| Mar 6, 2026 | 9.97 | 10.20 | 8.95 | 8.98 | 8.98 | -13.79% | 13,676 |
| Mar 5, 2026 | 9.77 | 10.42 | 9.46 | 10.42 | 10.42 | 1.42% | 21,774 |
| Mar 4, 2026 | 10.33 | 10.79 | 10.21 | 10.27 | 10.27 | 7.54% | 118,773 |
| Mar 3, 2026 | 10.20 | 10.75 | 9.24 | 9.55 | 9.55 | -14.58% | 229,734 |
| Mar 2, 2026 | 11.11 | 12.38 | 10.62 | 11.18 | 11.18 | -5.59% | 41,167 |
| Feb 27, 2026 | 12.00 | 12.04 | 10.95 | 11.84 | 11.84 | -11.23% | 16,388 |
| Feb 26, 2026 | 13.24 | 13.48 | 12.58 | 13.34 | 13.34 | -1.04% | 132,263 |
| Feb 25, 2026 | 13.73 | 14.07 | 12.96 | 13.48 | 13.48 | 2.12% | 63,250 |
| Feb 24, 2026 | 11.58 | 13.39 | 11.39 | 13.20 | 13.20 | 11.77% | 290,074 |
| Feb 23, 2026 | 11.90 | 12.44 | 11.64 | 11.81 | 11.81 | -5.19% | 61,450 |
| Feb 20, 2026 | 13.38 | 13.38 | 12.05 | 12.46 | 12.46 | -7.87% | 25,020 |
| Feb 19, 2026 | 12.53 | 13.52 | 12.44 | 13.52 | 13.52 | 8.51% | 10,749 |
| Feb 18, 2026 | 12.57 | 13.33 | 12.46 | 12.46 | 12.46 | -0.08% | 2,596 |
| Feb 17, 2026 | 12.35 | 13.46 | 12.06 | 12.47 | 12.47 | -6.94% | 22,206 |
| Feb 13, 2026 | 13.28 | 14.33 | 13.28 | 13.40 | 13.40 | 4.07% | 20,596 |
| Feb 12, 2026 | 13.75 | 14.15 | 12.38 | 12.88 | 12.88 | -7.19% | 75,655 |
| Feb 11, 2026 | 13.87 | 14.11 | 13.12 | 13.87 | 13.87 | -0.04% | 20,005 |
| Feb 10, 2026 | 14.63 | 15.23 | 13.88 | 13.88 | 13.88 | -4.74% | 121,147 |
| Feb 9, 2026 | 11.77 | 14.57 | 11.75 | 14.57 | 14.57 | 21.32% | 24,543 |
| Feb 6, 2026 | 10.46 | 12.18 | 10.46 | 12.01 | 12.01 | 27.22% | 16,322 |
| Feb 5, 2026 | 10.54 | 11.07 | 9.42 | 9.44 | 9.44 | -16.45% | 27,804 |
| Feb 4, 2026 | 12.85 | 12.85 | 10.83 | 11.30 | 11.30 | -18.89% | 48,108 |
| Feb 3, 2026 | 14.46 | 14.98 | 12.53 | 13.93 | 13.93 | -1.49% | 30,066 |
| Feb 2, 2026 | 13.65 | 14.93 | 13.32 | 14.14 | 14.14 | -1.46% | 35,035 |
| Jan 30, 2026 | 15.26 | 15.77 | 13.88 | 14.35 | 14.35 | -8.60% | 29,725 |
| Jan 29, 2026 | 16.54 | 16.58 | 14.97 | 15.70 | 15.70 | -6.66% | 34,416 |
| Jan 28, 2026 | 17.96 | 17.96 | 16.59 | 16.82 | 16.82 | -4.92% | 25,528 |
| Jan 27, 2026 | 16.86 | 17.76 | 16.21 | 17.69 | 17.69 | 9.20% | 37,842 |
| Jan 26, 2026 | 16.08 | 17.26 | 15.76 | 16.20 | 16.20 | 2.52% | 60,018 |
| Jan 23, 2026 | 14.36 | 16.35 | 13.89 | 15.80 | 15.80 | 7.86% | 32,212 |
| Jan 22, 2026 | 15.28 | 15.94 | 14.31 | 14.65 | 14.65 | -0.79% | 13,460 |
| Jan 21, 2026 | 15.56 | 16.21 | 14.30 | 14.77 | 14.77 | -1.63% | 37,626 |
| Jan 20, 2026 | 14.65 | 15.26 | 14.17 | 15.01 | 15.01 | -6.07% | 18,733 |
| Jan 16, 2026 | 14.77 | 16.10 | 14.76 | 15.98 | 15.98 | 8.86% | 22,753 |
| Jan 15, 2026 | 14.80 | 15.54 | 14.00 | 14.68 | 14.68 | 1.52% | 32,042 |
| Jan 14, 2026 | 14.38 | 14.57 | 13.78 | 14.46 | 14.46 | -0.75% | 13,143 |
| Jan 13, 2026 | 14.44 | 14.74 | 13.69 | 14.57 | 14.57 | 6.20% | 25,518 |
| Jan 12, 2026 | 12.85 | 14.34 | 12.85 | 13.72 | 13.72 | 3.55% | 34,709 |
| Jan 9, 2026 | 12.85 | 13.25 | 12.21 | 13.25 | 13.25 | 5.75% | 15,587 |
| Jan 8, 2026 | 11.71 | 12.67 | 11.57 | 12.53 | 12.53 | 5.21% | 28,438 |
| Jan 7, 2026 | 12.71 | 12.74 | 11.91 | 11.91 | 11.91 | -6.78% | 10,346 |
| Jan 6, 2026 | 13.09 | 13.38 | 12.69 | 12.78 | 12.78 | 1.16% | 20,221 |
| Jan 5, 2026 | 12.35 | 13.00 | 12.22 | 12.63 | 12.63 | 9.26% | 20,620 |