Tradr 2X Long CPNG Daily ETF (CPNX)
BATS: CPNX · Real-Time Price · USD
14.76
-0.83 (-5.33%)
May 15, 2026, 4:00 PM EDT - Market closed
CPNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 15.17 | 15.21 | 14.69 | 14.76 | 14.76 | -5.32% | 4,687 |
| May 14, 2026 | 14.25 | 15.64 | 14.22 | 15.59 | 15.59 | 7.67% | 8,506 |
| May 13, 2026 | 13.95 | 14.93 | 13.95 | 14.48 | 14.48 | 0.46% | 11,547 |
| May 12, 2026 | 14.92 | 15.19 | 14.41 | 14.41 | 14.41 | -2.56% | 24,223 |
| May 11, 2026 | 15.16 | 15.85 | 14.79 | 14.79 | 14.79 | -10.52% | 13,015 |
| May 8, 2026 | 16.81 | 17.34 | 15.77 | 16.53 | 16.53 | -2.00% | 32,493 |
| May 7, 2026 | 18.71 | 18.71 | 16.87 | 16.87 | 16.87 | -9.12% | 15,227 |
| May 6, 2026 | 22.76 | 22.76 | 16.11 | 18.56 | 18.56 | -26.42% | 41,574 |
| May 5, 2026 | 24.89 | 25.40 | 24.89 | 25.23 | 25.23 | 4.27% | 3,155 |
| May 4, 2026 | 25.20 | 25.43 | 24.19 | 24.19 | 24.19 | -2.55% | 984 |
| May 1, 2026 | 24.49 | 24.91 | 24.49 | 24.83 | 24.83 | 5.80% | 753 |
| Apr 30, 2026 | 23.30 | 23.47 | 23.30 | 23.47 | 23.47 | -2.93% | 901 |
| Apr 29, 2026 | 24.17 | 24.18 | 23.66 | 24.18 | 24.18 | -0.45% | 2,005 |
| Apr 28, 2026 | 24.41 | 24.41 | 24.00 | 24.28 | 24.28 | -1.85% | 937 |
| Apr 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 170 |