Tradr 2X Long COHR Daily ETF COHX
10.67 USD -1.45 (-11.96%)
Regular-session close
10.18 -0.49 -4.59%
After hours · Nov 13, 7:57 PM ET
9.53 Day range 12.24
6.79 52-week range 72.17
- YTD
- -60.33%
- 1 year
- -60.33%
COHX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.90 | 12.24 | 9.53 | 10.67 | -1.45 | -11.96% | 2,401,573 |
| Nov 12, 2026 | 10.30 | 13.02 | 9.81 | 12.12 | -0.21 | -1.70% | 2,894,600 |
| Nov 11, 2026 | 12.44 | 13.41 | 11.30 | 12.33 | +1.87 | +17.88% | 3,064,000 |
| Nov 10, 2026 | 10.39 | 11.76 | 9.66 | 10.46 | -1.03 | -8.96% | 3,708,200 |
| Nov 9, 2026 | 9.08 | 11.88 | 9.05 | 11.49 | +2.87 | +33.29% | 2,615,400 |
| Nov 6, 2026 | 8.24 | 8.85 | 7.57 | 8.62 | +1.83 | +26.95% | 2,711,800 |
| Nov 5, 2026 | 8.21 | 8.51 | 5.88 | 6.79 | -2.41 | -26.20% | 2,900,400 |
| Nov 4, 2026 | 9.84 | 10.20 | 8.40 | 9.20 | -1.20 | -11.54% | 2,415,800 |
| Nov 3, 2026 | 10.19 | 11.00 | 9.80 | 10.40 | +0.70 | +7.22% | 1,016,100 |
| Nov 2, 2026 | 11.27 | 11.64 | 9.56 | 9.70 | -1.03 | -9.60% | 2,015,300 |
| Oct 30, 2026 | 11.57 | 12.18 | 10.01 | 10.73 | -3.18 | -22.86% | 1,619,300 |
| Oct 29, 2026 | 14.78 | 15.03 | 13.06 | 13.91 | -0.27 | -1.90% | 997,300 |
| Oct 28, 2026 | 14.27 | 14.52 | 13.39 | 14.18 | +0.43 | +3.13% | 1,427,100 |
| Oct 27, 2026 | 12.99 | 13.88 | 12.29 | 13.75 | +1.57 | +12.89% | 1,241,000 |
| Oct 26, 2026 | 11.31 | 12.63 | 10.89 | 12.18 | +1.28 | +11.74% | 1,016,900 |
| Oct 23, 2026 | 10.88 | 11.56 | 10.36 | 10.90 | +0.14 | +1.30% | 1,314,500 |
| Oct 22, 2026 | 12.79 | 12.88 | 10.37 | 10.76 | -3.65 | -25.33% | 2,154,200 |
| Oct 21, 2026 | 14.71 | 15.06 | 13.87 | 14.41 | +0.73 | +5.34% | 679,400 |
| Oct 20, 2026 | 12.86 | 14.30 | 12.07 | 13.68 | -0.09 | -0.65% | 1,714,900 |
| Oct 19, 2026 | 15.20 | 15.30 | 13.73 | 13.77 | -0.12 | -0.86% | 1,417,300 |
| Oct 16, 2026 | 15.91 | 15.91 | 13.70 | 13.89 | -2.18 | -13.57% | 1,331,200 |
| Oct 15, 2026 | 16.11 | 16.38 | 14.13 | 16.07 | -1.84 | -10.27% | 2,065,200 |
| Oct 14, 2026 | 20.32 | 21.04 | 17.68 | 17.91 | -4.04 | -18.41% | 1,551,000 |
| Oct 13, 2026 | 20.18 | 21.97 | 19.54 | 21.95 | +0.30 | +1.39% | 1,013,800 |
| Oct 12, 2026 | 24.46 | 24.46 | 21.02 | 21.65 | -4.02 | -15.66% | 1,222,600 |
| Oct 9, 2026 | 26.56 | 28.77 | 24.10 | 25.67 | +1.56 | +6.47% | 2,497,100 |
| Oct 8, 2026 | 27.49 | 28.80 | 23.50 | 24.11 | -5.78 | -19.34% | 1,644,600 |
| Oct 7, 2026 | 28.94 | 30.43 | 26.70 | 29.89 | -0.65 | -2.13% | 864,600 |
| Oct 6, 2026 | 30.26 | 31.04 | 29.30 | 30.54 | +0.91 | +3.07% | 839,500 |
| Oct 5, 2026 | 30.86 | 31.06 | 28.44 | 29.63 | -0.72 | -2.37% | 639,100 |
| Oct 2, 2026 | 26.76 | 30.50 | 26.60 | 30.35 | +3.09 | +11.34% | 1,491,400 |
| Oct 1, 2026 | 22.60 | 27.89 | 22.19 | 27.26 | +4.94 | +22.13% | 2,921,300 |
| Sep 30, 2026 | 23.71 | 24.20 | 21.53 | 22.32 | -0.76 | -3.29% | 859,100 |
| Sep 29, 2026 | 22.68 | 24.68 | 22.16 | 23.08 | +1.51 | +7.00% | 1,698,700 |
| Sep 28, 2026 | 22.75 | 24.34 | 20.58 | 21.57 | -2.15 | -9.06% | 1,221,200 |
| Sep 25, 2026 | 24.18 | 24.69 | 22.94 | 23.72 | +0.78 | +3.40% | 1,281,700 |
| Sep 24, 2026 | 23.59 | 24.66 | 22.91 | 22.94 | -1.59 | -6.48% | 1,125,600 |
| Sep 23, 2026 | 26.49 | 26.50 | 24.25 | 24.53 | -1.67 | -6.37% | 1,322,500 |
| Sep 22, 2026 | 26.37 | 28.50 | 25.32 | 26.20 | -2.03 | -7.19% | 1,989,300 |
| Sep 21, 2026 | 29.18 | 30.18 | 27.49 | 28.23 | +0.69 | +2.51% | 1,746,500 |
| Sep 18, 2026 | 25.63 | 27.69 | 25.08 | 27.54 | +3.42 | +14.18% | 1,800,500 |
| Sep 17, 2026 | 25.44 | 26.62 | 23.10 | 24.12 | +1.00 | +4.33% | 1,352,400 |
| Sep 16, 2026 | 21.60 | 23.77 | 21.35 | 23.12 | +2.82 | +13.89% | 1,154,400 |
| Sep 15, 2026 | 20.21 | 21.50 | 20.08 | 20.30 | +0.64 | +3.26% | 606,400 |
| Sep 14, 2026 | 22.74 | 22.79 | 19.51 | 19.66 | -6.62 | -25.19% | 1,789,000 |
| Sep 11, 2026 | 26.11 | 27.54 | 24.27 | 26.28 | +1.91 | +7.84% | 1,407,700 |
| Sep 10, 2026 | 24.62 | 27.25 | 23.85 | 24.37 | -1.75 | -6.70% | 1,209,500 |
| Sep 9, 2026 | 25.86 | 27.80 | 25.86 | 26.12 | +0.31 | +1.20% | 1,000,300 |
| Sep 8, 2026 | 22.70 | 28.08 | 22.60 | 25.81 | +3.16 | +13.95% | 2,571,000 |
| Sep 4, 2026 | 21.00 | 22.96 | 20.00 | 22.65 | +2.59 | +12.91% | 1,556,600 |
| Sep 3, 2026 | 20.64 | 20.66 | 18.61 | 20.06 | -0.58 | -2.81% | 450,400 |
| Sep 2, 2026 | 20.97 | 21.25 | 19.92 | 20.64 | -0.51 | -2.41% | 331,600 |
| Sep 1, 2026 | 20.86 | 21.82 | 20.05 | 21.15 | -1.03 | -4.64% | 363,100 |
| Aug 31, 2026 | 22.26 | 22.80 | 21.72 | 22.18 | -0.12 | -0.54% | 313,800 |
| Aug 28, 2026 | 24.19 | 24.47 | 22.20 | 22.30 | -2.76 | -11.01% | 620,000 |
| Aug 27, 2026 | 26.48 | 27.20 | 24.41 | 25.06 | +0.15 | +0.60% | 972,700 |
| Aug 26, 2026 | 23.58 | 25.07 | 23.19 | 24.91 | +1.01 | +4.23% | 874,000 |
| Aug 25, 2026 | 23.78 | 24.55 | 22.92 | 23.90 | +2.00 | +9.13% | 769,900 |
| Aug 24, 2026 | 21.92 | 22.70 | 19.84 | 21.90 | -2.44 | -10.02% | 1,017,900 |
| Aug 21, 2026 | 25.42 | 26.76 | 23.30 | 24.34 | -0.01 | -0.04% | 1,605,600 |
| Aug 20, 2026 | 24.53 | 24.67 | 22.41 | 24.35 | +0.31 | +1.29% | 1,248,900 |
| Aug 19, 2026 | 28.02 | 28.24 | 23.55 | 24.04 | -3.54 | -12.84% | 1,658,400 |
| Aug 18, 2026 | 31.16 | 32.14 | 27.25 | 27.58 | -9.14 | -24.89% | 2,889,300 |
| Aug 17, 2026 | 33.41 | 38.96 | 32.80 | 36.72 | +4.69 | +14.64% | 2,211,100 |
| Aug 14, 2026 | 32.63 | 35.86 | 30.22 | 32.03 | -0.12 | -0.37% | 2,294,300 |
65 days, newest first. Daily bars as drawn on the COHX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.