Tradr 2X Long CPNG Daily ETF (CPNX)

BATS: CPNX · Real-Time Price · USD

13.20

-1.37 (-9.42%)

At close: Aug 5, 2026, 4:00 PM EDT

13.20

0.00 (0.00%)

After-hours: Aug 5, 2026, 6:30 PM EDT

CPNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	13.76	14.70	13.11	13.11	13.11	-10.05%	1,433
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
Jun 12, 2026	15.52	15.52	14.53	15.34	15.34	-2.43%	9,114
Jun 11, 2026	13.23	16.09	13.23	15.72	15.72	25.26%	60,594
Jun 10, 2026	12.77	13.95	12.55	12.55	12.55	-9.65%	17,611
Jun 9, 2026	12.70	14.23	12.70	13.89	13.89	9.62%	5,461
Jun 8, 2026	12.66	13.48	12.31	12.67	12.67	-1.69%	3,334
Jun 5, 2026	14.72	14.80	12.89	12.89	12.89	-15.04%	24,303
Jun 4, 2026	15.28	15.28	15.11	15.17	15.17	0.73%	5,687
Jun 3, 2026	14.43	15.06	14.43	15.06	15.06	-3.00%	11,234
Jun 2, 2026	15.18	15.75	15.14	15.53	15.53	1.34%	13,658
Jun 1, 2026	15.00	15.81	15.00	15.32	15.32	-0.24%	11,980
May 29, 2026	15.15	15.46	15.15	15.36	15.36	6.22%	29,457
May 28, 2026	14.61	14.68	14.43	14.46	14.46	-4.55%	4,240
May 27, 2026	13.64	15.42	13.64	15.15	15.15	12.40%	30,689
May 26, 2026	14.43	14.43	13.48	13.48	13.48	-7.27%	9,272