T-REX 2X Inverse CRWV Daily Target ETF CORD
4.14 USD +0.47 (+12.81%)
Regular-session close
4.35 +0.21 +5.07%
After hours · Nov 13, 7:59 PM ET
3.72 Day range 4.64
2.28 52-week range 61.02
- YTD
- -89.60%
- 1 year
- -91.40%
CORD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.76 | 4.64 | 3.72 | 4.14 | +0.47 | +12.81% | 29,897,000 |
| Nov 12, 2026 | 4.34 | 4.37 | 3.48 | 3.67 | +0.43 | +13.27% | 48,939,100 |
| Nov 11, 2026 | 4.52 | 5.07 | 2.92 | 3.24 | -3.19 | -49.61% | 83,591,800 |
| Nov 10, 2026 | 6.63 | 6.85 | 5.83 | 6.43 | +0.08 | +1.26% | 19,772,900 |
| Nov 9, 2026 | 7.16 | 7.52 | 6.02 | 6.35 | -0.81 | -11.31% | 11,539,600 |
| Nov 6, 2026 | 6.93 | 8.39 | 6.67 | 7.16 | -1.05 | -12.79% | 17,621,500 |
| Nov 5, 2026 | 7.40 | 9.06 | 7.18 | 8.21 | +1.37 | +20.03% | 19,514,800 |
| Nov 4, 2026 | 6.44 | 6.93 | 5.99 | 6.84 | +1.14 | +20.00% | 13,903,900 |
| Nov 3, 2026 | 6.43 | 6.55 | 5.68 | 5.70 | -0.96 | -14.41% | 14,011,300 |
| Nov 2, 2026 | 5.51 | 6.81 | 5.51 | 6.66 | +0.98 | +17.25% | 17,720,400 |
| Oct 30, 2026 | 5.49 | 5.91 | 5.37 | 5.68 | +0.91 | +19.08% | 16,558,200 |
| Oct 29, 2026 | 4.72 | 4.86 | 4.28 | 4.77 | +0.42 | +9.66% | 16,778,200 |
| Oct 28, 2026 | 4.94 | 5.25 | 4.33 | 4.35 | -0.72 | -14.20% | 19,734,200 |
| Oct 27, 2026 | 5.71 | 6.00 | 5.01 | 5.07 | -1.00 | -16.47% | 18,057,600 |
| Oct 26, 2026 | 6.81 | 6.95 | 5.45 | 6.07 | -0.19 | -3.04% | 23,314,400 |
| Oct 23, 2026 | 6.12 | 6.31 | 5.87 | 6.26 | +0.30 | +5.03% | 15,632,300 |
| Oct 22, 2026 | 5.42 | 6.10 | 5.20 | 5.96 | +1.01 | +20.40% | 20,729,700 |
| Oct 21, 2026 | 4.59 | 5.37 | 4.54 | 4.95 | +0.04 | +0.81% | 19,082,400 |
| Oct 20, 2026 | 5.43 | 5.74 | 4.55 | 4.91 | -0.19 | -3.73% | 30,487,300 |
| Oct 19, 2026 | 4.30 | 5.40 | 4.29 | 5.10 | +0.05 | +0.99% | 31,991,000 |
| Oct 16, 2026 | 4.61 | 5.23 | 4.54 | 5.05 | +0.98 | +24.08% | 22,913,900 |
| Oct 15, 2026 | 5.22 | 5.51 | 4.07 | 4.07 | -0.55 | -11.90% | 41,367,400 |
| Oct 14, 2026 | 4.09 | 4.75 | 4.03 | 4.62 | +1.08 | +30.51% | 31,280,500 |
| Oct 13, 2026 | 3.65 | 3.67 | 3.44 | 3.54 | +0.21 | +6.31% | 12,149,600 |
| Oct 12, 2026 | 3.33 | 3.42 | 3.26 | 3.33 | +0.14 | +4.39% | 6,840,600 |
| Oct 9, 2026 | 3.12 | 3.26 | 3.09 | 3.19 | -0.04 | -1.24% | 8,724,300 |
| Oct 8, 2026 | 2.90 | 3.29 | 2.89 | 3.23 | +0.44 | +15.77% | 15,014,000 |
| Oct 7, 2026 | 2.70 | 2.85 | 2.69 | 2.79 | +0.19 | +7.31% | 10,124,800 |
| Oct 6, 2026 | 2.83 | 2.83 | 2.52 | 2.60 | -0.29 | -10.03% | 18,450,800 |
| Oct 5, 2026 | 2.70 | 2.92 | 2.68 | 2.89 | +0.13 | +4.71% | 8,497,600 |
| Oct 2, 2026 | 2.68 | 2.83 | 2.55 | 2.76 | -0.06 | -2.13% | 14,129,600 |
| Oct 1, 2026 | 2.89 | 3.10 | 2.81 | 2.82 | -0.10 | -3.42% | 13,306,700 |
| Sep 30, 2026 | 2.86 | 2.98 | 2.75 | 2.92 | -0.09 | -2.99% | 11,473,400 |
| Sep 29, 2026 | 2.98 | 3.07 | 2.69 | 3.01 | -0.05 | -1.63% | 21,307,000 |
| Sep 28, 2026 | 2.99 | 3.17 | 2.87 | 3.06 | +0.16 | +5.52% | 13,318,200 |
| Sep 25, 2026 | 2.74 | 2.95 | 2.71 | 2.90 | +0.16 | +5.84% | 10,274,900 |
| Sep 24, 2026 | 2.83 | 3.04 | 2.68 | 2.74 | -0.23 | -7.74% | 25,216,700 |
| Sep 23, 2026 | 2.83 | 2.99 | 2.73 | 2.97 | -0.01 | -0.34% | 17,123,900 |
| Sep 22, 2026 | 3.07 | 3.13 | 2.81 | 2.98 | -0.10 | -3.25% | 9,558,400 |
| Sep 21, 2026 | 3.39 | 3.44 | 2.92 | 3.08 | -0.33 | -9.68% | 8,063,000 |
| Sep 18, 2026 | 3.54 | 3.61 | 3.38 | 3.41 | -0.14 | -3.94% | 10,747,900 |
| Sep 17, 2026 | 3.42 | 3.68 | 3.35 | 3.55 | +0.28 | +8.56% | 18,168,900 |
| Sep 16, 2026 | 3.25 | 3.47 | 3.11 | 3.27 | -0.21 | -6.03% | 8,822,300 |
| Sep 15, 2026 | 3.37 | 3.51 | 3.25 | 3.48 | +0.16 | +4.82% | 6,892,800 |
| Sep 14, 2026 | 3.36 | 3.37 | 3.13 | 3.32 | +0.39 | +13.31% | 11,347,000 |
| Sep 11, 2026 | 2.80 | 2.95 | 2.73 | 2.93 | +0.02 | +0.69% | 9,104,500 |
| Sep 10, 2026 | 2.88 | 2.94 | 2.75 | 2.91 | +0.32 | +12.36% | 14,920,000 |
| Sep 9, 2026 | 2.37 | 2.61 | 2.33 | 2.59 | +0.22 | +9.28% | 10,567,100 |
| Sep 8, 2026 | 2.85 | 2.85 | 2.05 | 2.37 | -0.72 | -23.30% | 23,782,300 |
| Sep 4, 2026 | 3.37 | 3.46 | 3.07 | 3.09 | -0.39 | -11.21% | 5,374,200 |
| Sep 3, 2026 | 3.92 | 4.01 | 3.46 | 3.48 | -0.35 | -9.14% | 5,439,000 |
| Sep 2, 2026 | 3.91 | 3.95 | 3.68 | 3.83 | +0.09 | +2.41% | 4,384,800 |
| Sep 1, 2026 | 3.68 | 3.87 | 3.66 | 3.74 | +0.25 | +7.16% | 5,471,400 |
| Aug 31, 2026 | 3.68 | 3.71 | 3.47 | 3.49 | -0.07 | -1.97% | 3,465,300 |
| Aug 28, 2026 | 3.49 | 3.64 | 3.27 | 3.56 | +0.21 | +6.27% | 5,181,900 |
| Aug 27, 2026 | 3.05 | 3.38 | 2.98 | 3.35 | +0.09 | +2.76% | 5,973,200 |
| Aug 26, 2026 | 3.35 | 3.36 | 3.13 | 3.26 | 0.00 | 0.00% | 5,712,700 |
| Aug 25, 2026 | 3.22 | 3.30 | 3.09 | 3.26 | -0.15 | -4.40% | 8,898,300 |
| Aug 24, 2026 | 3.47 | 3.63 | 3.33 | 3.41 | +0.12 | +3.65% | 7,240,100 |
| Aug 21, 2026 | 3.10 | 3.31 | 3.03 | 3.29 | +0.15 | +4.78% | 7,854,800 |
| Aug 20, 2026 | 3.09 | 3.22 | 2.88 | 3.14 | +0.06 | +1.95% | 11,363,200 |
| Aug 19, 2026 | 2.84 | 3.20 | 2.84 | 3.08 | +0.16 | +5.48% | 18,722,600 |
| Aug 18, 2026 | 2.58 | 2.93 | 2.53 | 2.92 | +0.55 | +23.21% | 18,236,800 |
| Aug 17, 2026 | 2.32 | 2.58 | 2.18 | 2.37 | -0.02 | -0.84% | 18,723,000 |
| Aug 14, 2026 | 2.37 | 2.52 | 2.17 | 2.39 | +0.03 | +1.27% | 17,763,000 |
65 days, newest first. Daily bars as drawn on the CORD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.