Tradr 2X Long CORZ Daily ETF COZX
4.89 USD +0.12 (+2.52%)
Regular-session close
4.99 +0.10 +2.01%
After hours · Nov 13, 7:45 PM ET
4.23 Day range 4.91
3.07 52-week range 29.80
- YTD
- -49.74%
- 1 year
- -56.99%
COZX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.62 | 4.91 | 4.23 | 4.89 | +0.12 | +2.52% | 22,300 |
| Nov 12, 2026 | 4.51 | 5.07 | 4.22 | 4.77 | -0.16 | -3.25% | 20,500 |
| Nov 11, 2026 | 4.51 | 4.95 | 4.46 | 4.93 | +0.91 | +22.64% | 165,800 |
| Nov 10, 2026 | 3.90 | 4.04 | 3.66 | 4.02 | +0.22 | +5.79% | 58,600 |
| Nov 9, 2026 | 3.26 | 3.81 | 3.26 | 3.80 | +0.53 | +16.21% | 60,900 |
| Nov 6, 2026 | 3.09 | 3.42 | 2.97 | 3.27 | +0.20 | +6.51% | 36,700 |
| Nov 5, 2026 | 3.83 | 3.83 | 2.59 | 3.07 | -0.82 | -21.08% | 224,000 |
| Nov 4, 2026 | 4.23 | 4.23 | 3.64 | 3.89 | -1.08 | -21.73% | 288,200 |
| Nov 3, 2026 | 4.20 | 4.97 | 4.20 | 4.97 | +1.12 | +29.09% | 69,300 |
| Nov 2, 2026 | 4.21 | 4.38 | 3.80 | 3.85 | -0.53 | -12.10% | 29,200 |
| Oct 30, 2026 | 4.50 | 4.63 | 4.05 | 4.38 | -0.84 | -16.09% | 84,600 |
| Oct 29, 2026 | 5.25 | 5.63 | 5.20 | 5.22 | -0.48 | -8.42% | 29,700 |
| Oct 28, 2026 | 5.10 | 5.70 | 5.10 | 5.70 | +0.54 | +10.47% | 126,900 |
| Oct 27, 2026 | 4.85 | 5.18 | 4.81 | 5.16 | +0.53 | +11.45% | 108,700 |
| Oct 26, 2026 | 4.14 | 4.92 | 4.12 | 4.63 | +0.26 | +5.95% | 69,100 |
| Oct 23, 2026 | 4.30 | 4.63 | 4.30 | 4.37 | -0.06 | -1.35% | 72,400 |
| Oct 22, 2026 | 4.94 | 5.03 | 4.27 | 4.43 | -0.79 | -15.13% | 168,100 |
| Oct 21, 2026 | 5.32 | 5.33 | 4.90 | 5.22 | +0.35 | +7.19% | 80,200 |
| Oct 20, 2026 | 4.51 | 5.22 | 4.45 | 4.87 | 0.00 | 0.00% | 68,600 |
| Oct 19, 2026 | 4.96 | 5.09 | 4.75 | 4.87 | +0.21 | +4.51% | 33,500 |
| Oct 16, 2026 | 5.15 | 5.39 | 4.65 | 4.66 | -0.76 | -14.02% | 69,000 |
| Oct 15, 2026 | 4.23 | 5.42 | 3.95 | 5.42 | +0.70 | +14.83% | 149,400 |
| Oct 14, 2026 | 5.73 | 5.73 | 4.67 | 4.72 | -1.60 | -25.32% | 69,800 |
| Oct 13, 2026 | 5.57 | 6.35 | 5.43 | 6.32 | +0.34 | +5.69% | 89,600 |
| Oct 12, 2026 | 6.27 | 6.27 | 5.94 | 5.98 | -0.36 | -5.68% | 32,100 |
| Oct 9, 2026 | 6.48 | 6.48 | 6.06 | 6.34 | +0.07 | +1.12% | 9,900 |
| Oct 8, 2026 | 6.45 | 6.53 | 5.86 | 6.27 | -0.51 | -7.52% | 54,400 |
| Oct 7, 2026 | 7.11 | 7.11 | 6.56 | 6.78 | -0.71 | -9.48% | 139,600 |
| Oct 6, 2026 | 7.44 | 7.70 | 7.32 | 7.49 | +0.09 | +1.22% | 43,000 |
| Oct 5, 2026 | 7.20 | 7.52 | 6.78 | 7.40 | +0.12 | +1.65% | 22,400 |
| Oct 2, 2026 | 7.67 | 7.83 | 7.16 | 7.28 | +0.10 | +1.39% | 56,300 |
| Oct 1, 2026 | 6.90 | 7.20 | 6.50 | 7.18 | +0.30 | +4.36% | 31,400 |
| Sep 30, 2026 | 7.14 | 7.14 | 6.78 | 6.88 | -0.29 | -4.04% | 168,100 |
| Sep 29, 2026 | 7.43 | 7.85 | 7.16 | 7.17 | -0.19 | -2.58% | 24,200 |
| Sep 28, 2026 | 7.93 | 7.93 | 7.29 | 7.36 | -0.80 | -9.80% | 17,400 |
| Sep 25, 2026 | 8.95 | 8.99 | 8.10 | 8.16 | -0.82 | -9.13% | 19,100 |
| Sep 24, 2026 | 8.73 | 9.41 | 8.64 | 8.98 | +0.10 | +1.13% | 20,500 |
| Sep 23, 2026 | 9.56 | 9.89 | 8.88 | 8.88 | -0.66 | -6.92% | 45,400 |
| Sep 22, 2026 | 9.00 | 9.65 | 9.00 | 9.54 | +0.35 | +3.81% | 62,500 |
| Sep 21, 2026 | 8.97 | 9.45 | 8.70 | 9.19 | +0.35 | +3.96% | 72,200 |
| Sep 18, 2026 | 8.57 | 8.84 | 8.04 | 8.84 | +0.79 | +9.81% | 94,000 |
| Sep 17, 2026 | 8.71 | 8.71 | 7.81 | 8.05 | +0.25 | +3.21% | 44,100 |
| Sep 16, 2026 | 7.61 | 8.20 | 7.50 | 7.80 | +0.74 | +10.48% | 98,400 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.06 | 7.06 | -0.83 | -10.52% | 36,400 |
| Sep 14, 2026 | 7.99 | 8.45 | 7.87 | 7.89 | -1.02 | -11.45% | 45,400 |
| Sep 11, 2026 | 8.67 | 9.31 | 8.55 | 8.91 | +0.46 | +5.44% | 54,000 |
| Sep 10, 2026 | 8.69 | 9.03 | 8.31 | 8.45 | -0.67 | -7.35% | 19,900 |
| Sep 9, 2026 | 9.78 | 9.84 | 8.98 | 9.12 | -0.65 | -6.65% | 139,800 |
| Sep 8, 2026 | 9.07 | 10.17 | 9.07 | 9.77 | +0.83 | +9.28% | 44,600 |
| Sep 4, 2026 | 8.86 | 9.30 | 8.70 | 8.94 | -0.07 | -0.78% | 48,200 |
| Sep 3, 2026 | 7.90 | 9.01 | 7.84 | 9.01 | +1.01 | +12.62% | 111,400 |
| Sep 2, 2026 | 7.25 | 8.00 | 6.99 | 8.00 | +0.71 | +9.74% | 47,200 |
| Sep 1, 2026 | 7.10 | 7.54 | 6.90 | 7.29 | -0.26 | -3.44% | 78,500 |
| Aug 31, 2026 | 7.71 | 7.71 | 7.26 | 7.55 | -0.15 | -1.95% | 25,900 |
| Aug 28, 2026 | 8.80 | 8.80 | 7.44 | 7.70 | -1.12 | -12.70% | 117,700 |
| Aug 27, 2026 | 9.17 | 9.69 | 8.75 | 8.82 | +0.15 | +1.73% | 58,100 |
| Aug 26, 2026 | 9.02 | 9.02 | 8.50 | 8.67 | -0.63 | -6.77% | 20,800 |
| Aug 25, 2026 | 9.14 | 9.44 | 9.07 | 9.30 | +0.74 | +8.64% | 22,500 |
| Aug 24, 2026 | 8.88 | 9.00 | 8.38 | 8.56 | -0.52 | -5.73% | 45,700 |
| Aug 21, 2026 | 10.33 | 10.58 | 8.99 | 9.08 | -0.67 | -6.87% | 27,600 |
| Aug 20, 2026 | 10.38 | 10.50 | 9.31 | 9.75 | -0.38 | -3.75% | 25,800 |
| Aug 19, 2026 | 9.80 | 10.66 | 9.48 | 10.13 | -0.18 | -1.75% | 50,000 |
| Aug 18, 2026 | 11.25 | 11.25 | 9.87 | 10.31 | -1.40 | -11.96% | 62,200 |
| Aug 17, 2026 | 12.00 | 12.08 | 11.24 | 11.71 | -0.06 | -0.51% | 129,700 |
| Aug 14, 2026 | 11.34 | 11.98 | 10.97 | 11.77 | +0.32 | +2.79% | 85,900 |
65 days, newest first. Daily bars as drawn on the COZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.