Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
7.28
+0.10 (1.39%)
At close: Oct 2, 2026, 4:00 PM EDT
7.34
+0.06 (0.82%)
After-hours: Oct 2, 2026, 8:00 PM EDT
COZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.42 | 7.53 | 7.10 | 7.28 | 7.28 | 1.39% | 3,694 |
| Oct 1, 2026 | 6.90 | 7.20 | 6.50 | 7.18 | 7.18 | 4.36% | 31,416 |
| Sep 30, 2026 | 7.14 | 7.14 | 6.78 | 6.88 | 6.88 | -4.05% | 168,072 |
| Sep 29, 2026 | 7.43 | 7.85 | 7.16 | 7.17 | 7.17 | -2.58% | 24,200 |
| Sep 28, 2026 | 7.93 | 7.93 | 7.29 | 7.36 | 7.36 | -9.79% | 17,388 |
| Sep 25, 2026 | 8.95 | 8.99 | 8.10 | 8.16 | 8.16 | -9.17% | 21,397 |
| Sep 24, 2026 | 8.73 | 9.41 | 8.64 | 8.98 | 8.98 | 1.13% | 20,486 |
| Sep 23, 2026 | 9.56 | 9.89 | 8.88 | 8.88 | 8.88 | -6.89% | 45,425 |
| Sep 22, 2026 | 9.00 | 9.65 | 9.00 | 9.54 | 9.54 | 3.81% | 62,462 |
| Sep 21, 2026 | 8.97 | 9.45 | 8.70 | 9.19 | 9.19 | 4.02% | 72,243 |
| Sep 18, 2026 | 8.57 | 8.84 | 8.04 | 8.84 | 8.84 | 9.71% | 94,349 |
| Sep 17, 2026 | 8.71 | 8.71 | 7.81 | 8.05 | 8.05 | 3.24% | 44,125 |
| Sep 16, 2026 | 7.61 | 8.20 | 7.50 | 7.80 | 7.80 | 10.48% | 98,477 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.06 | 7.06 | 7.06 | -10.52% | 36,439 |
| Sep 14, 2026 | 8.00 | 8.45 | 7.87 | 7.89 | 7.89 | -11.45% | 45,373 |
| Sep 11, 2026 | 8.67 | 9.31 | 8.55 | 8.91 | 8.91 | 5.41% | 54,000 |
| Sep 10, 2026 | 8.69 | 9.03 | 8.31 | 8.45 | 8.45 | -7.32% | 19,882 |
| Sep 9, 2026 | 9.78 | 9.84 | 8.98 | 9.12 | 9.12 | -6.65% | 139,878 |
| Sep 8, 2026 | 9.07 | 10.17 | 9.07 | 9.77 | 9.77 | 9.30% | 44,611 |
| Sep 4, 2026 | 8.86 | 9.30 | 8.70 | 8.94 | 8.94 | -0.79% | 48,409 |
| Sep 3, 2026 | 7.90 | 9.01 | 7.84 | 9.01 | 9.01 | 12.62% | 111,492 |
| Sep 2, 2026 | 7.25 | 8.00 | 6.99 | 8.00 | 8.00 | 9.74% | 52,393 |
| Sep 1, 2026 | 7.10 | 7.54 | 6.90 | 7.29 | 7.29 | -3.44% | 78,492 |
| Aug 31, 2026 | 7.71 | 7.71 | 7.26 | 7.55 | 7.55 | -1.91% | 25,924 |
| Aug 28, 2026 | 8.80 | 8.80 | 7.44 | 7.70 | 7.70 | -12.70% | 117,711 |
| Aug 27, 2026 | 9.17 | 9.69 | 8.75 | 8.82 | 8.82 | 1.69% | 58,109 |
| Aug 26, 2026 | 9.02 | 9.02 | 8.50 | 8.67 | 8.67 | -6.77% | 20,768 |
| Aug 25, 2026 | 9.14 | 9.44 | 9.07 | 9.30 | 9.30 | 8.64% | 22,461 |
| Aug 24, 2026 | 8.88 | 9.00 | 8.38 | 8.56 | 8.56 | -5.71% | 45,668 |
| Aug 21, 2026 | 10.33 | 10.58 | 8.99 | 9.08 | 9.08 | -6.89% | 27,663 |
| Aug 20, 2026 | 10.38 | 10.50 | 9.32 | 9.75 | 9.75 | -3.75% | 25,810 |
| Aug 19, 2026 | 9.80 | 10.66 | 9.48 | 10.13 | 10.13 | -1.75% | 49,993 |
| Aug 18, 2026 | 11.25 | 11.25 | 9.87 | 10.31 | 10.31 | -11.95% | 62,276 |
| Aug 17, 2026 | 12.00 | 12.08 | 11.24 | 11.71 | 11.71 | -0.47% | 130,090 |
| Aug 14, 2026 | 11.34 | 11.98 | 10.97 | 11.77 | 11.77 | 2.76% | 86,060 |
| Aug 13, 2026 | 12.90 | 13.27 | 11.28 | 11.45 | 11.45 | -9.41% | 17,784 |
| Aug 12, 2026 | 13.44 | 13.44 | 12.40 | 12.64 | 12.64 | 10.81% | 23,353 |
| Aug 11, 2026 | 11.93 | 12.25 | 11.20 | 11.41 | 11.41 | 1.85% | 7,456 |
| Aug 10, 2026 | 12.40 | 12.77 | 11.20 | 11.20 | 11.20 | -14.17% | 23,411 |
| Aug 7, 2026 | 13.57 | 13.57 | 12.72 | 13.05 | 13.05 | -0.39% | 3,681 |
| Aug 6, 2026 | 13.01 | 13.86 | 12.98 | 13.10 | 13.10 | -6.03% | 18,420 |
| Aug 5, 2026 | 14.68 | 15.56 | 13.94 | 13.94 | 13.94 | -9.89% | 20,479 |
| Aug 4, 2026 | 15.47 | 16.08 | 14.99 | 15.47 | 15.47 | -0.06% | 10,260 |
| Aug 3, 2026 | 12.25 | 15.62 | 11.86 | 15.48 | 15.48 | 20.19% | 39,557 |
| Jul 31, 2026 | 15.64 | 15.64 | 12.78 | 12.88 | 12.88 | -9.34% | 26,121 |
| Jul 30, 2026 | 13.22 | 14.93 | 12.99 | 14.21 | 14.21 | 39.97% | 32,322 |
| Jul 29, 2026 | 13.72 | 13.76 | 9.95 | 10.15 | 10.15 | -24.87% | 101,115 |
| Jul 28, 2026 | 12.40 | 14.29 | 12.07 | 13.51 | 13.51 | -0.37% | 43,694 |
| Jul 27, 2026 | 15.56 | 16.20 | 13.14 | 13.56 | 13.56 | -18.41% | 19,167 |
| Jul 24, 2026 | 17.61 | 17.62 | 16.58 | 16.62 | 16.62 | -9.43% | 10,608 |