Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
4.370
-0.060 (-1.35%)
Oct 23, 2026, 4:00 PM EDT - Market closed
COZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.30 | 4.63 | 4.30 | 4.37 | 4.37 | -1.35% | 72,429 |
| Oct 22, 2026 | 4.94 | 5.03 | 4.27 | 4.43 | 4.43 | -15.13% | 168,113 |
| Oct 21, 2026 | 5.32 | 5.33 | 4.90 | 5.22 | 5.22 | 7.19% | 80,800 |
| Oct 20, 2026 | 4.51 | 5.22 | 4.45 | 4.87 | 4.87 | - | 68,634 |
| Oct 19, 2026 | 4.96 | 5.09 | 4.75 | 4.87 | 4.87 | 4.51% | 33,519 |
| Oct 16, 2026 | 5.15 | 5.39 | 4.65 | 4.66 | 4.66 | -14.02% | 71,178 |
| Oct 15, 2026 | 4.23 | 5.42 | 3.95 | 5.42 | 5.42 | 14.83% | 149,571 |
| Oct 14, 2026 | 5.73 | 5.73 | 4.67 | 4.72 | 4.72 | -25.26% | 70,094 |
| Oct 13, 2026 | 5.57 | 6.35 | 5.43 | 6.32 | 6.32 | 5.60% | 89,583 |
| Oct 12, 2026 | 6.27 | 6.27 | 5.94 | 5.98 | 5.98 | -5.68% | 32,071 |
| Oct 9, 2026 | 6.48 | 6.48 | 6.06 | 6.34 | 6.34 | 1.12% | 11,019 |
| Oct 8, 2026 | 6.45 | 6.53 | 5.86 | 6.27 | 6.27 | -7.45% | 54,547 |
| Oct 7, 2026 | 7.11 | 7.11 | 6.56 | 6.78 | 6.78 | -9.55% | 139,582 |
| Oct 6, 2026 | 7.44 | 7.70 | 7.32 | 7.49 | 7.49 | 1.22% | 43,032 |
| Oct 5, 2026 | 7.20 | 7.52 | 6.78 | 7.40 | 7.40 | 1.65% | 22,397 |
| Oct 2, 2026 | 7.67 | 7.83 | 7.16 | 7.28 | 7.28 | 1.39% | 56,300 |
| Oct 1, 2026 | 6.90 | 7.20 | 6.50 | 7.18 | 7.18 | 4.36% | 31,417 |
| 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 |