Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
4.890
+0.120 (2.52%)
At close: Nov 13, 2026, 4:00 PM EST
4.988
+0.098 (2.01%)
After-hours: Nov 13, 2026, 8:00 PM EST
COZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.62 | 4.91 | 4.23 | 4.89 | 4.89 | 2.52% | 23,391 |
| Nov 12, 2026 | 4.51 | 5.07 | 4.22 | 4.77 | 4.77 | -3.25% | 20,504 |
| Nov 11, 2026 | 4.51 | 4.96 | 4.46 | 4.93 | 4.93 | 22.64% | 165,811 |
| Nov 10, 2026 | 3.90 | 4.04 | 3.66 | 4.02 | 4.02 | 5.79% | 58,962 |
| Nov 9, 2026 | 3.26 | 3.81 | 3.26 | 3.80 | 3.80 | 16.21% | 60,895 |
| Nov 6, 2026 | 3.09 | 3.42 | 2.97 | 3.27 | 3.27 | 6.51% | 37,701 |
| Nov 5, 2026 | 3.83 | 3.83 | 2.59 | 3.07 | 3.07 | -21.08% | 224,035 |
| Nov 4, 2026 | 4.23 | 4.23 | 3.65 | 3.89 | 3.89 | -21.73% | 288,208 |
| Nov 3, 2026 | 4.20 | 4.97 | 4.20 | 4.97 | 4.97 | 29.09% | 70,397 |
| Nov 2, 2026 | 4.21 | 4.38 | 3.80 | 3.85 | 3.85 | -12.10% | 29,187 |
| Oct 30, 2026 | 4.50 | 4.63 | 4.05 | 4.38 | 4.38 | -16.09% | 84,736 |
| Oct 29, 2026 | 5.25 | 5.63 | 5.20 | 5.22 | 5.22 | -8.42% | 29,709 |
| Oct 28, 2026 | 5.10 | 5.70 | 5.10 | 5.70 | 5.70 | 10.47% | 126,945 |
| Oct 27, 2026 | 4.85 | 5.18 | 4.81 | 5.16 | 5.16 | 11.45% | 108,701 |
| Oct 26, 2026 | 4.14 | 4.92 | 4.12 | 4.63 | 4.63 | 5.95% | 69,082 |
| 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 |