Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
14.29
-2.62 (-15.49%)
At close: Jul 16, 2026, 4:00 PM EDT
14.29
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
COZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 15.87 | 15.99 | 14.91 | 14.91 | - | -11.83% | 14,462 |
| Jul 15, 2026 | 16.16 | 17.07 | 14.94 | 16.91 | 16.91 | 6.29% | 36,267 |
| Jul 14, 2026 | 17.24 | 17.24 | 15.82 | 15.91 | 15.91 | -5.47% | 18,425 |
| Jul 13, 2026 | 17.37 | 17.37 | 15.65 | 16.83 | 16.83 | -7.32% | 13,692 |
| Jul 10, 2026 | 18.09 | 19.07 | 17.29 | 18.16 | 18.16 | -2.21% | 26,365 |
| Jul 9, 2026 | 19.32 | 19.61 | 18.39 | 18.57 | 18.57 | 1.84% | 25,273 |
| Jul 8, 2026 | 16.14 | 18.26 | 15.25 | 18.24 | 18.24 | 18.95% | 169,561 |
| Jul 7, 2026 | 16.00 | 16.46 | 14.17 | 15.33 | 15.33 | -11.74% | 201,041 |
| Jul 6, 2026 | 16.59 | 17.70 | 16.53 | 17.37 | 17.37 | 12.50% | 62,210 |
| Jul 2, 2026 | 19.59 | 19.59 | 14.91 | 15.44 | 15.44 | -19.54% | 74,970 |
| Jul 1, 2026 | 19.80 | 20.36 | 17.42 | 19.19 | 19.19 | -14.56% | 283,190 |
| Jun 30, 2026 | 22.21 | 23.13 | 20.78 | 22.46 | 22.46 | -2.35% | 501,716 |
| Jun 29, 2026 | 26.38 | 26.63 | 22.23 | 23.00 | 23.00 | -9.70% | 30,857 |
| Jun 26, 2026 | 23.23 | 26.67 | 22.69 | 25.47 | 25.47 | -0.16% | 200,573 |
| Jun 25, 2026 | 27.22 | 27.80 | 25.10 | 25.51 | 25.51 | -3.59% | 80,328 |
| Jun 24, 2026 | 27.56 | 27.75 | 25.34 | 26.46 | 26.46 | -9.88% | 24,136 |
| Jun 23, 2026 | 27.63 | 29.68 | 27.56 | 29.36 | 29.36 | 0.69% | 16,531 |
| Jun 22, 2026 | 30.44 | 31.91 | 28.32 | 29.16 | 29.16 | -0.82% | 75,874 |
| Jun 18, 2026 | 29.70 | 30.95 | 28.57 | 29.40 | 29.40 | 6.18% | 18,558 |
| Jun 17, 2026 | 29.07 | 29.83 | 27.26 | 27.69 | 27.69 | 1.58% | 45,325 |
| Jun 16, 2026 | 27.88 | 29.10 | 27.10 | 27.26 | 27.26 | -0.69% | 169,872 |
| Jun 15, 2026 | 28.26 | 28.75 | 26.50 | 27.45 | 27.45 | 4.56% | 255,474 |
| Jun 12, 2026 | 27.53 | 27.72 | 26.22 | 26.25 | 26.25 | 1.63% | 24,497 |
| Jun 11, 2026 | 23.42 | 26.50 | 23.42 | 25.83 | 25.83 | 12.50% | 43,952 |
| Jun 10, 2026 | 25.25 | 26.10 | 22.49 | 22.96 | 22.96 | -9.89% | 16,255 |
| Jun 9, 2026 | 27.36 | 28.11 | 22.29 | 25.48 | 25.48 | -0.68% | 34,166 |
| Jun 8, 2026 | 24.18 | 26.08 | 23.99 | 25.66 | 25.65 | 8.91% | 28,907 |
| Jun 5, 2026 | 27.00 | 27.00 | 22.40 | 23.56 | 23.56 | -14.19% | 21,361 |
| Jun 4, 2026 | 27.35 | 28.59 | 26.74 | 27.45 | 27.45 | -7.67% | 18,391 |
| Jun 3, 2026 | 30.08 | 30.56 | 28.98 | 29.73 | 29.73 | -0.24% | 21,947 |
| Jun 2, 2026 | 29.48 | 32.57 | 29.48 | 29.80 | 29.80 | 3.04% | 23,569 |
| Jun 1, 2026 | 25.97 | 29.71 | 25.40 | 28.92 | 28.92 | 12.66% | 20,456 |
| May 29, 2026 | 27.21 | 27.35 | 24.96 | 25.67 | 25.67 | -7.19% | 98,283 |
| May 28, 2026 | 26.25 | 28.18 | 26.04 | 27.66 | 27.66 | 4.46% | 17,187 |
| May 27, 2026 | 25.28 | 27.20 | 24.34 | 26.48 | 26.48 | 6.13% | 39,697 |
| May 26, 2026 | 24.61 | 25.22 | 23.99 | 24.95 | 24.95 | 8.67% | 96,946 |
| May 22, 2026 | 23.07 | 23.56 | 21.41 | 22.96 | 22.96 | 3.66% | 147,106 |
| May 21, 2026 | 19.59 | 22.48 | 19.59 | 22.15 | 22.15 | 13.88% | 43,391 |
| May 20, 2026 | 19.29 | 19.92 | 19.10 | 19.45 | 19.45 | 2.99% | 68,227 |
| May 19, 2026 | 18.48 | 19.39 | 17.10 | 18.89 | 18.89 | -5.57% | 47,435 |
| May 18, 2026 | 21.00 | 21.00 | 18.38 | 20.00 | 20.00 | -5.30% | 94,436 |
| May 15, 2026 | 20.49 | 21.85 | 19.80 | 21.12 | 21.12 | -6.63% | 60,387 |
| May 14, 2026 | 21.46 | 22.74 | 20.24 | 22.62 | 22.62 | 7.87% | 57,460 |
| May 13, 2026 | 20.06 | 21.32 | 19.45 | 20.97 | 20.97 | 11.19% | 82,661 |
| May 12, 2026 | 18.33 | 18.98 | 17.25 | 18.86 | 18.86 | -1.57% | 98,223 |
| May 11, 2026 | 18.60 | 20.51 | 17.69 | 19.16 | 19.16 | -0.21% | 93,754 |
| May 8, 2026 | 19.14 | 19.82 | 18.14 | 19.20 | 19.20 | 4.92% | 163,602 |
| May 7, 2026 | 19.12 | 19.17 | 15.48 | 18.30 | 18.30 | -18.05% | 924,084 |
| May 6, 2026 | 21.49 | 22.85 | 20.63 | 22.33 | 22.33 | 20.90% | 141,522 |
| May 5, 2026 | 17.30 | 18.77 | 16.75 | 18.47 | 18.47 | 10.92% | 41,316 |