Tradr 2X Long CORZ Daily ETF (COZX)
BATS: COZX · Real-Time Price · USD
9.33
+0.35 (3.90%)
Mar 9, 2026, 3:27 PM EDT - Market open
COZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.52 | 9.02 | 8.52 | 8.89 | - | -1.00% | 201,921 |
| Mar 6, 2026 | 10.39 | 10.39 | 8.95 | 8.98 | 8.98 | -13.79% | 5,390 |
| Mar 5, 2026 | 9.77 | 10.42 | 9.46 | 10.42 | 10.42 | 1.42% | 21,774 |
| Mar 4, 2026 | 10.33 | 10.79 | 10.21 | 10.27 | 10.27 | 7.54% | 118,773 |
| Mar 3, 2026 | 10.20 | 10.75 | 9.24 | 9.55 | 9.55 | -14.58% | 229,734 |
| Mar 2, 2026 | 11.11 | 12.38 | 10.62 | 11.18 | 11.18 | -5.59% | 41,167 |
| Feb 27, 2026 | 12.00 | 12.04 | 10.95 | 11.84 | 11.84 | -11.23% | 16,388 |
| Feb 26, 2026 | 13.24 | 13.48 | 12.58 | 13.34 | 13.34 | -1.04% | 132,263 |
| Feb 25, 2026 | 13.73 | 14.07 | 12.96 | 13.48 | 13.48 | 2.12% | 63,250 |
| Feb 24, 2026 | 11.58 | 13.39 | 11.39 | 13.20 | 13.20 | 11.77% | 290,074 |
| Feb 23, 2026 | 11.90 | 12.44 | 11.64 | 11.81 | 11.81 | -5.19% | 61,450 |
| Feb 20, 2026 | 13.38 | 13.38 | 12.05 | 12.46 | 12.46 | -7.87% | 25,020 |
| Feb 19, 2026 | 12.53 | 13.52 | 12.44 | 13.52 | 13.52 | 8.51% | 10,749 |
| Feb 18, 2026 | 12.57 | 13.33 | 12.46 | 12.46 | 12.46 | -0.08% | 2,596 |
| Feb 17, 2026 | 12.35 | 13.46 | 12.06 | 12.47 | 12.47 | -6.94% | 22,206 |
| Feb 13, 2026 | 13.28 | 14.33 | 13.28 | 13.40 | 13.40 | 4.07% | 20,596 |
| Feb 12, 2026 | 13.75 | 14.15 | 12.38 | 12.88 | 12.88 | -7.19% | 75,655 |
| Feb 11, 2026 | 13.87 | 14.11 | 13.12 | 13.87 | 13.87 | -0.04% | 20,005 |
| Feb 10, 2026 | 14.63 | 15.23 | 13.88 | 13.88 | 13.88 | -4.74% | 121,147 |
| Feb 9, 2026 | 11.77 | 14.57 | 11.75 | 14.57 | 14.57 | 21.32% | 24,543 |
| Feb 6, 2026 | 10.46 | 12.18 | 10.46 | 12.01 | 12.01 | 27.22% | 16,322 |
| Feb 5, 2026 | 10.54 | 11.07 | 9.42 | 9.44 | 9.44 | -16.45% | 27,804 |
| Feb 4, 2026 | 12.85 | 12.85 | 10.83 | 11.30 | 11.30 | -18.89% | 48,108 |
| Feb 3, 2026 | 14.46 | 14.98 | 12.53 | 13.93 | 13.93 | -1.49% | 30,066 |
| Feb 2, 2026 | 13.65 | 14.93 | 13.32 | 14.14 | 14.14 | -1.46% | 35,035 |
| Jan 30, 2026 | 15.26 | 15.77 | 13.88 | 14.35 | 14.35 | -8.60% | 29,725 |
| Jan 29, 2026 | 16.54 | 16.58 | 14.97 | 15.70 | 15.70 | -6.66% | 34,416 |
| Jan 28, 2026 | 17.96 | 17.96 | 16.59 | 16.82 | 16.82 | -4.92% | 25,528 |
| Jan 27, 2026 | 16.86 | 17.76 | 16.21 | 17.69 | 17.69 | 9.20% | 37,842 |
| Jan 26, 2026 | 16.08 | 17.26 | 15.76 | 16.20 | 16.20 | 2.52% | 60,018 |
| Jan 23, 2026 | 14.36 | 16.35 | 13.89 | 15.80 | 15.80 | 7.86% | 32,212 |
| Jan 22, 2026 | 15.28 | 15.94 | 14.31 | 14.65 | 14.65 | -0.79% | 13,460 |
| Jan 21, 2026 | 15.56 | 16.21 | 14.30 | 14.77 | 14.77 | -1.63% | 37,626 |
| Jan 20, 2026 | 14.65 | 15.26 | 14.17 | 15.01 | 15.01 | -6.07% | 18,733 |
| Jan 16, 2026 | 14.77 | 16.10 | 14.76 | 15.98 | 15.98 | 8.86% | 22,753 |
| Jan 15, 2026 | 14.80 | 15.54 | 14.00 | 14.68 | 14.68 | 1.52% | 32,042 |
| Jan 14, 2026 | 14.38 | 14.57 | 13.78 | 14.46 | 14.46 | -0.75% | 13,143 |
| Jan 13, 2026 | 14.44 | 14.74 | 13.69 | 14.57 | 14.57 | 6.20% | 25,518 |
| Jan 12, 2026 | 12.85 | 14.34 | 12.85 | 13.72 | 13.72 | 3.55% | 34,709 |
| Jan 9, 2026 | 12.85 | 13.25 | 12.21 | 13.25 | 13.25 | 5.75% | 15,587 |
| Jan 8, 2026 | 11.71 | 12.67 | 11.57 | 12.53 | 12.53 | 5.21% | 28,438 |
| Jan 7, 2026 | 12.71 | 12.74 | 11.91 | 11.91 | 11.91 | -6.78% | 10,346 |
| Jan 6, 2026 | 13.09 | 13.38 | 12.69 | 12.78 | 12.78 | 1.16% | 20,221 |
| Jan 5, 2026 | 12.35 | 13.00 | 12.22 | 12.63 | 12.63 | 9.26% | 20,620 |
| Jan 2, 2026 | 10.61 | 11.81 | 10.61 | 11.56 | 11.56 | 18.75% | 40,271 |
| Dec 31, 2025 | 9.80 | 9.80 | 9.65 | 9.74 | 9.73 | -0.91% | 8,538 |
| Dec 30, 2025 | 10.06 | 10.26 | 9.82 | 9.82 | 9.82 | -4.99% | 1,159 |
| Dec 29, 2025 | 10.66 | 10.66 | 10.22 | 10.34 | 10.34 | -3.92% | 13,487 |
| Dec 26, 2025 | 10.88 | 10.88 | 10.60 | 10.76 | 10.76 | -3.47% | 4,622 |
| Dec 24, 2025 | 11.20 | 11.21 | 11.05 | 11.15 | 11.15 | 1.96% | 847 |
| Dec 23, 2025 | 11.59 | 11.65 | 10.89 | 10.94 | 10.94 | -4.91% | 7,189 |
| Dec 22, 2025 | 11.70 | 11.98 | 11.41 | 11.50 | 11.50 | 1.23% | 14,186 |
| Dec 19, 2025 | 10.33 | 11.55 | 10.33 | 11.36 | 11.36 | 15.56% | 31,361 |
| Dec 18, 2025 | 9.47 | 10.30 | 9.47 | 9.83 | 9.83 | 14.97% | 96,916 |
| Dec 17, 2025 | 10.85 | 11.10 | 8.35 | 8.55 | 8.55 | -16.18% | 30,282 |
| Dec 16, 2025 | 10.23 | 10.32 | 9.36 | 10.20 | 10.20 | -7.38% | 23,526 |
| Dec 15, 2025 | 11.58 | 11.75 | 10.84 | 11.01 | 11.01 | -14.80% | 10,053 |
| Dec 12, 2025 | 14.00 | 14.57 | 12.89 | 12.93 | 12.93 | -9.61% | 8,052 |
| Dec 11, 2025 | 13.60 | 14.45 | 12.98 | 14.30 | 14.30 | -1.45% | 21,632 |
| Dec 10, 2025 | 14.80 | 14.91 | 13.94 | 14.51 | 14.51 | -2.03% | 9,423 |
| Dec 9, 2025 | 14.47 | 15.15 | 13.97 | 14.81 | 14.81 | -0.38% | 62,812 |
| Dec 8, 2025 | 14.34 | 15.32 | 14.34 | 14.87 | 14.87 | 6.35% | 10,807 |
| Dec 5, 2025 | 13.43 | 14.01 | 13.17 | 13.98 | 13.98 | 0.09% | 5,027 |
| Dec 4, 2025 | 13.07 | 14.17 | 12.91 | 13.97 | 13.97 | 5.84% | 11,509 |
| Dec 3, 2025 | 12.04 | 13.20 | 11.50 | 13.20 | 13.20 | 9.65% | 14,698 |
| Dec 2, 2025 | 13.17 | 13.86 | 12.04 | 12.04 | 12.04 | -9.65% | 14,557 |
| Dec 1, 2025 | 13.02 | 13.55 | 12.72 | 13.32 | 13.32 | -4.24% | 13,651 |
| Nov 28, 2025 | 13.00 | 13.91 | 12.94 | 13.91 | 13.91 | 9.44% | 8,649 |
| Nov 26, 2025 | 11.90 | 12.93 | 11.90 | 12.71 | 12.71 | 9.38% | 31,349 |
| Nov 25, 2025 | 11.18 | 11.64 | 10.25 | 11.62 | 11.62 | -4.13% | 17,079 |
| Nov 24, 2025 | 10.59 | 12.20 | 10.59 | 12.12 | 12.12 | 14.95% | 124,174 |
| Nov 21, 2025 | 10.78 | 11.30 | 9.41 | 10.54 | 10.54 | -5.82% | 123,333 |
| Nov 20, 2025 | 13.14 | 13.32 | 11.00 | 11.20 | 11.20 | -3.23% | 46,864 |
| Nov 19, 2025 | 11.88 | 12.71 | 11.04 | 11.57 | 11.57 | -1.11% | 43,742 |
| Nov 18, 2025 | 10.57 | 12.49 | 10.57 | 11.70 | 11.70 | 8.23% | 168,383 |
| Nov 17, 2025 | 11.06 | 11.45 | 10.09 | 10.81 | 10.81 | -1.01% | 124,043 |
| Nov 14, 2025 | 10.55 | 12.42 | 10.13 | 10.92 | 10.92 | -3.96% | 166,727 |
| Nov 13, 2025 | 11.95 | 12.47 | 10.98 | 11.37 | 11.37 | -16.08% | 177,787 |
| Nov 12, 2025 | 15.51 | 15.51 | 12.84 | 13.55 | 13.55 | -9.55% | 121,576 |
| Nov 11, 2025 | 17.32 | 17.51 | 14.50 | 14.98 | 14.98 | -21.32% | 61,584 |
| Nov 10, 2025 | 21.82 | 22.51 | 18.62 | 19.04 | 19.04 | -10.12% | 56,172 |
| Nov 7, 2025 | 21.38 | 22.44 | 19.48 | 21.18 | 21.18 | -2.69% | 12,559 |
| Nov 6, 2025 | 24.77 | 24.77 | 20.35 | 21.77 | 21.77 | -14.20% | 80,916 |