Skip to main content
T-REX 2X Inverse CRWV Daily Target ETF (CORD)
BATS: CORD · Real-Time Price · USD
7.06
+0.72 (11.36%)
At close: Apr 28, 2026, 4:00 PM EDT
7.10
+0.04 (0.57%)
After-hours: Apr 28, 2026, 5:42 PM EDT

CORD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.797.376.577.107.1011.99%625,174
Apr 27, 20266.607.176.256.346.34-3.35%3,628,216
Apr 24, 20265.476.915.476.566.5612.33%5,762,397
Apr 23, 20265.445.955.245.845.848.75%4,157,198
Apr 22, 20265.845.905.135.375.37-12.82%6,765,812
Apr 21, 20265.856.305.626.166.163.70%3,825,010
Apr 20, 20266.076.645.895.945.94-1.00%4,905,217
Apr 17, 20265.686.095.636.006.003.99%4,108,110
Apr 16, 20265.696.215.505.775.77-1.03%6,205,048
Apr 15, 20265.746.325.585.835.83-1.69%9,116,553
Apr 14, 20266.306.515.785.935.93-13.37%10,263,617
Apr 13, 20267.837.856.256.856.85-16.12%11,434,202
Apr 10, 202610.1010.147.318.168.16-21.99%11,482,340
Apr 9, 202610.9412.259.7210.4610.46-6.77%6,345,797
Apr 8, 202610.3411.629.8211.2211.22-8.63%2,099,220
Apr 7, 202614.0014.0412.2612.2812.28-10.36%1,870,065
Apr 6, 202613.5814.1913.3313.7013.703.01%1,017,084
Apr 2, 202615.8316.4713.2513.3013.30-9.34%2,810,888
Apr 1, 202614.4115.3913.9914.6714.67-2.91%1,352,978
Mar 31, 202617.6418.2015.1115.1115.11-24.53%1,874,532
Mar 30, 202617.0420.8617.0320.0220.0215.92%721,516
Mar 27, 202615.8017.9215.7517.2717.2713.84%730,216
Mar 26, 202613.3115.2812.8915.1715.1716.51%1,101,725
Mar 25, 202613.8714.0012.6913.0213.02-11.43%1,802,220
Mar 24, 202614.8615.7314.2014.7014.70-2.13%1,080,256
Mar 23, 202615.2315.6613.8315.0215.02-1.51%1,052,860
Mar 20, 202615.8716.7114.6315.2515.25-2.49%1,118,399
Mar 19, 202615.7816.2215.2315.6415.645.53%628,940
Mar 18, 202615.4415.7513.9014.8214.82-1.79%1,338,631
Mar 17, 202614.5415.2114.1115.0915.098.87%587,617
Mar 16, 202613.8915.3613.0013.8613.86-12.00%931,954
Mar 13, 202615.7016.3614.4015.7515.75-3.08%1,030,072
Mar 12, 202616.3816.7815.2616.2516.255.31%995,034
Mar 11, 202616.9417.4714.9515.4315.43-19.13%2,154,262
Mar 10, 202618.8419.6018.5119.0819.08-0.78%366,995
Mar 9, 202620.7921.2819.2119.2319.23-3.80%535,212
Mar 6, 202620.1920.6317.5119.9919.993.63%1,052,840
Mar 5, 202618.2519.7817.5019.2919.2913.01%732,980
Mar 4, 202617.9819.0516.5017.0717.07-15.87%1,088,324
Mar 3, 202619.5921.8219.5520.2920.2911.61%891,440
Mar 2, 202618.7919.3517.2618.1818.183.47%1,513,877
Feb 27, 202616.2818.6016.2817.5717.5736.10%2,951,575
Feb 26, 202612.5213.5012.0612.9112.911.57%2,390,847
Feb 25, 202612.0512.7811.4112.7112.712.50%1,411,593
Feb 24, 202615.1115.2712.4012.4012.40-19.01%1,897,986
Feb 23, 202616.7516.8214.4515.3115.31-3.71%1,397,577
Feb 20, 202614.5017.1814.5015.9015.9017.34%3,338,841
Feb 19, 202614.2814.7113.3213.5513.55-3.83%1,448,327
Feb 18, 202615.7016.8513.5114.0914.09-10.43%1,708,396
Feb 17, 202615.1216.2514.4015.7315.7311.09%1,100,339
Feb 13, 202614.7015.6912.8314.1614.16-2.14%1,377,032
Feb 12, 202614.8815.9013.7514.4714.47-0.48%1,350,753
Feb 11, 202614.3016.4813.7214.5414.540.55%1,176,560
Feb 10, 202614.5914.8713.9014.4614.462.41%732,706
Feb 9, 202616.7716.9813.6414.1214.12-15.25%1,617,667
Feb 6, 202625.4626.2816.1716.6616.66-40.63%1,962,401
Feb 5, 202625.0328.4223.9228.0628.0617.85%1,605,548
Feb 4, 202620.8024.2419.4023.8123.8118.11%982,061
Feb 3, 202619.6823.0619.3920.1620.16-2.66%984,576
Feb 2, 202619.1920.9018.4520.7120.719.06%1,160,616
Jan 30, 202616.8919.2016.8918.9918.9912.90%1,338,624
Jan 29, 202615.5917.8114.9416.8216.8211.91%1,969,989
Jan 28, 202612.9715.8812.8215.0315.035.40%3,766,212
Jan 27, 202616.2816.8013.2014.2614.26-21.52%6,434,576
Jan 26, 202616.6018.2713.6818.1718.17-11.45%4,114,936
Jan 23, 202621.7323.2319.1620.5220.52-3.02%1,222,133
Jan 22, 202618.7721.1617.9521.1621.164.86%992,823
Jan 21, 202619.6522.9219.4720.1820.182.91%1,548,284
Jan 20, 202619.5120.3818.9119.6119.6111.42%1,472,424
Jan 16, 202619.3619.9116.8817.6017.60-11.74%2,369,784
Jan 15, 202620.5020.5217.8519.9419.94-13.15%3,009,414
Jan 14, 202623.3424.6421.0522.9622.96-4.81%1,177,240
Jan 13, 202623.2624.4422.1724.1224.125.10%1,181,201
Jan 12, 202631.3432.0121.5022.9522.95-24.51%2,767,819
Jan 9, 202631.9934.2229.2730.4030.40-7.99%651,601
Jan 8, 202632.6433.9830.6633.0433.040.43%501,271
Jan 7, 202632.9534.0730.6832.9032.901.89%338,640
Jan 6, 202631.7935.8631.6732.2932.29-2.74%586,463
Jan 5, 202628.5433.2827.3033.2033.206.31%540,990
Jan 2, 202637.4637.9129.3331.2331.23-21.53%895,884
Dec 31, 202537.6941.0337.6939.8039.806.19%280,042
Dec 30, 202536.7437.7235.6937.4837.482.68%233,634
Dec 29, 202537.9837.9833.9436.5036.504.20%418,172
Dec 26, 202533.0235.7532.8035.0335.036.28%351,916
Dec 24, 202532.1133.3831.4932.9632.963.19%391,705
Dec 23, 202530.6033.0029.7031.9431.9410.60%858,059
Dec 22, 202528.7829.3527.1428.8828.88-3.70%868,091
Dec 19, 202550.3050.3028.1829.9929.99-45.62%2,691,856
Dec 18, 202555.5158.6252.8555.1555.15-9.62%514,332
Dec 17, 202553.2462.1853.0161.0261.0213.97%375,960
Dec 16, 202551.5055.7850.9853.5453.547.81%362,455
Dec 15, 202541.8149.9241.8149.6649.6616.11%435,922
Dec 12, 202536.5943.4935.4242.7742.7719.84%373,153
Dec 11, 202539.1240.5334.7835.6935.692.12%328,778
Dec 10, 202534.7237.0033.8934.9534.955.18%206,442
Dec 9, 202538.8439.1132.7533.2333.23-10.02%385,184
Dec 8, 202538.9541.8036.4736.9336.934.26%519,190
Dec 5, 202535.9838.4435.0035.4235.42-5.52%268,350
Dec 4, 202545.3046.3534.7037.4937.49-16.26%357,212
Dec 3, 202549.4052.3444.4344.7744.77-8.60%122,531