Tradr 2X Long CPNG Daily ETF (CPNX)

BATS: CPNX · Real-Time Price · USD

14.12

+0.42 (3.03%)

At close: Aug 25, 2026, 4:00 PM EDT

14.12

0.00 (0.00%)

After-hours: Aug 25, 2026, 8:00 PM EDT

CPNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.80	14.31	13.77	14.31	-	4.40%	3,171
Aug 24, 2026	13.59	13.71	13.56	13.71	13.71	0.07%	692
Aug 21, 2026	13.37	13.86	13.22	13.70	13.70	2.00%	4,657
Aug 20, 2026	13.54	13.54	13.24	13.43	13.43	-4.76%	3,170
Aug 19, 2026	13.76	14.11	13.71	14.10	14.10	13.55%	1,989
Aug 18, 2026	12.67	12.67	12.42	12.42	12.42	-1.49%	323
Aug 17, 2026	12.90	12.90	12.60	12.61	12.60	-5.62%	1,255
Aug 14, 2026	14.25	14.25	13.13	13.36	13.36	-1.84%	5,899
Aug 13, 2026	13.18	13.61	13.07	13.61	13.61	-0.24%	9,446
Aug 12, 2026	13.76	13.96	13.64	13.64	13.64	-2.36%	3,826
Aug 11, 2026	13.78	14.03	13.78	13.97	13.97	4.09%	6,004
Aug 10, 2026	13.20	13.57	13.20	13.42	13.42	-0.78%	4,130
Aug 7, 2026	13.80	14.28	13.53	13.53	13.53	-1.19%	6,629
Aug 6, 2026	12.91	13.75	12.83	13.69	13.69	3.69%	11,883
Aug 5, 2026	13.47	14.70	13.20	13.20	13.20	-9.42%	15,312
Aug 4, 2026	13.74	14.77	13.71	14.58	14.58	4.48%	11,160
Aug 3, 2026	13.88	14.25	13.88	13.95	13.95	0.50%	5,786
Jul 31, 2026	13.75	13.88	13.55	13.88	13.88	3.06%	9,448
Jul 30, 2026	12.52	13.61	12.52	13.47	13.47	12.16%	10,631
Jul 29, 2026	12.16	12.47	11.65	12.01	12.01	-2.77%	8,959
Jul 28, 2026	12.70	12.72	12.30	12.35	12.35	-6.79%	32,197
Jul 27, 2026	12.88	13.31	12.74	13.25	13.25	5.77%	7,299
Jul 24, 2026	12.67	12.94	12.53	12.53	12.53	-1.35%	4,426
Jul 23, 2026	12.69	12.70	12.28	12.70	12.70	-1.33%	67,863
Jul 22, 2026	12.90	12.90	12.66	12.87	12.87	0.51%	6,150
Jul 21, 2026	14.14	14.14	12.81	12.81	12.81	-9.60%	7,386
Jul 20, 2026	13.45	14.17	13.45	14.17	14.17	-2.19%	3,222
Jul 17, 2026	14.26	14.83	14.17	14.48	14.48	-2.46%	2,369
Jul 16, 2026	15.72	15.72	14.85	14.85	14.85	-6.30%	1,110
Jul 15, 2026	16.21	16.33	15.85	15.85	15.85	-3.64%	1,773
Jul 14, 2026	15.68	16.45	15.68	16.45	16.45	-1.83%	6,775
Jul 13, 2026	18.95	18.95	16.75	16.75	16.75	-7.91%	6,485
Jul 10, 2026	18.53	18.62	18.19	18.19	18.19	-5.53%	2,738
Jul 9, 2026	18.68	19.64	18.68	19.25	19.25	1.05%	3,229
Jul 8, 2026	17.90	19.05	17.80	19.05	19.05	5.52%	7,702
Jul 7, 2026	19.67	19.67	17.65	18.06	18.06	-6.73%	9,802
Jul 6, 2026	18.36	19.36	18.36	19.36	19.36	6.64%	11,375
Jul 2, 2026	18.25	18.25	17.31	18.16	18.15	4.67%	10,431
Jul 1, 2026	16.83	17.35	16.51	17.35	17.35	7.60%	2,352
Jun 30, 2026	15.54	16.34	15.54	16.12	16.12	-0.99%	5,538
Jun 29, 2026	16.69	16.90	16.10	16.28	16.28	-0.67%	3,432
Jun 26, 2026	15.45	16.80	15.45	16.39	16.39	6.06%	7,647
Jun 25, 2026	16.66	16.66	15.34	15.45	15.45	-8.31%	5,258
Jun 24, 2026	16.47	17.35	16.47	16.85	16.85	3.54%	3,790
Jun 23, 2026	15.73	16.74	15.73	16.28	16.28	2.38%	13,963
Jun 22, 2026	17.37	17.53	15.90	15.90	15.90	-8.20%	19,692
Jun 18, 2026	18.59	18.61	17.00	17.32	17.32	-9.46%	25,905
Jun 17, 2026	18.40	20.37	18.34	19.13	19.13	9.63%	29,459
Jun 16, 2026	15.71	17.48	15.71	17.45	17.45	9.96%	19,707
Jun 15, 2026	16.12	16.42	15.29	15.87	15.87	3.46%	61,311