Skip to main content
logo
Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
13.94
-1.53 (-9.89%)
At close: Aug 5, 2026, 4:00 PM EDT
13.94
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT

COZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202615.1515.6213.9413.9413.94-9.89%3,200
Aug 4, 202615.1516.0915.0215.4715.47-0.06%2,800
Aug 3, 202612.2615.5811.9115.4815.4820.19%9,069
Jul 31, 202615.6515.6812.7812.8812.88-9.34%4,728
Jul 30, 202613.2214.9312.9914.2114.2139.97%32,229
Jul 29, 202613.7213.769.9510.1510.15-24.87%101,115
Jul 28, 202612.4014.2912.0713.5113.51-0.37%43,694
Jul 27, 202615.5616.2013.1413.5613.56-18.41%19,167
Jul 24, 202617.6117.6216.5816.6216.62-9.43%10,608
Jul 23, 202617.4219.3517.4218.3518.352.74%12,966
Jul 22, 202617.9619.0817.8017.8617.86-3.46%7,459
Jul 21, 202617.2819.3317.2218.5018.5013.78%23,262
Jul 20, 202615.8716.5015.6816.2616.2614.35%24,807
Jul 17, 202613.2714.7013.2714.2214.22-0.49%9,134
Jul 16, 202615.8715.9913.9314.2914.29-15.49%26,786
Jul 15, 202616.1617.0714.9416.9116.916.29%36,267
Jul 14, 202617.2417.2415.8215.9115.91-5.47%18,425
Jul 13, 202617.3717.3715.6516.8316.83-7.32%13,692
Jul 10, 202618.0919.0717.2918.1618.16-2.21%26,365
Jul 9, 202619.3219.6118.3918.5718.571.84%25,273
Jul 8, 202616.1418.2615.2518.2418.2418.95%169,561
Jul 7, 202616.0016.4614.1715.3315.33-11.74%201,041
Jul 6, 202616.5917.7016.5317.3717.3712.50%62,210
Jul 2, 202619.5919.5914.9115.4415.44-19.54%74,970
Jul 1, 202619.8020.3617.4219.1919.19-14.56%283,190
Jun 30, 202622.2123.1320.7822.4622.46-2.35%501,716
Jun 29, 202626.3826.6322.2323.0023.00-9.70%30,857
Jun 26, 202623.2326.6722.6925.4725.47-0.16%200,573
Jun 25, 202627.2227.8025.1025.5125.51-3.59%80,328
Jun 24, 202627.5627.7525.3426.4626.46-9.88%24,136
Jun 23, 202627.6329.6827.5629.3629.360.69%16,531
Jun 22, 202630.4431.9128.3229.1629.16-0.82%75,874
Jun 18, 202629.7030.9528.5729.4029.406.18%18,558
Jun 17, 202629.0729.8327.2627.6927.691.58%45,325
Jun 16, 202627.8829.1027.1027.2627.26-0.69%169,872
Jun 15, 202628.2628.7526.5027.4527.454.56%255,474
Jun 12, 202627.5327.7226.2226.2526.251.63%24,497
Jun 11, 202623.4226.5023.4225.8325.8312.50%43,952
Jun 10, 202625.2526.1022.4922.9622.96-9.89%16,255
Jun 9, 202627.3628.1122.2925.4825.48-0.68%34,166
Jun 8, 202624.1826.0823.9925.6625.658.91%28,907
Jun 5, 202627.0027.0022.4023.5623.56-14.19%21,361
Jun 4, 202627.3528.5926.7427.4527.45-7.67%18,391
Jun 3, 202630.0830.5628.9829.7329.73-0.24%21,947
Jun 2, 202629.4832.5729.4829.8029.803.04%23,569
Jun 1, 202625.9729.7125.4028.9228.9212.66%20,456
May 29, 202627.2127.3524.9625.6725.67-7.19%98,283
May 28, 202626.2528.1826.0427.6627.664.46%17,187
May 27, 202625.2827.2024.3426.4826.486.13%39,697
May 26, 202624.6125.2223.9924.9524.958.67%96,946