CBRZ
Tradr 2X Short CBRS Daily ETF
stockBATSETF
Market OpenOct 5, 2026 10:16:24 AM EDT
9.69USD-18.571%(-2.21)331,792
9.5300Bid9.6000Ask0.0700SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
10.64USD-10.630%(-1.27)
CBRZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.2200 | 10.2200 | 9.5100 | 9.6900 | -18.159% | 331,792 | 0.000% |
| 2026-10-02 | 11.1000 | 11.9900 | 10.6500 | 11.8400 | +3.860% | 536,765 | -18.159% |
| 2026-10-01 | 9.9800 | 11.5600 | 9.7400 | 11.4000 | +8.779% | 560,780 | -15.000% |
| 2026-09-30 | 9.8800 | 10.4800 | 9.7800 | 10.4800 | +18.284% | 553,990 | -7.538% |
| 2026-09-29 | 8.2900 | 8.9700 | 7.2400 | 8.8600 | +1.257% | 912,484 | +9.368% |
| 2026-09-28 | 8.0700 | 8.9400 | 8.0700 | 8.7500 | +9.512% | 300,466 | +10.743% |
| 2026-09-25 | 7.5600 | 8.1842 | 7.5000 | 7.9900 | -0.498% | 857,936 | +21.277% |
| 2026-09-24 | 8.6500 | 8.7400 | 7.8400 | 8.0300 | -0.372% | 435,027 | +20.672% |
| 2026-09-23 | 7.6000 | 8.2200 | 7.5400 | 8.0600 | +5.913% | 362,298 | +20.223% |
| 2026-09-22 | 8.1500 | 8.4100 | 7.5200 | 7.6100 | -3.671% | 353,875 | +27.332% |
| 2026-09-21 | 8.5400 | 8.5900 | 7.6000 | 7.9000 | -9.714% | 627,477 | +22.658% |
| 2026-09-18 | 8.8400 | 8.9000 | 8.3500 | 8.7500 | -4.162% | 197,882 | +10.743% |
| 2026-09-17 | 9.0500 | 9.4100 | 8.7000 | 9.1300 | -4.697% | 430,947 | +6.134% |
| 2026-09-16 | 10.0700 | 10.4100 | 9.4400 | 9.5800 | -6.628% | 604,223 | +1.148% |
| 2026-09-15 | 10.4600 | 10.6100 | 9.7900 | 10.2600 | -3.025% | 135,843 | -5.556% |
| 2026-09-14 | 10.6300 | 10.9000 | 10.2000 | 10.5800 | +11.018% | 243,825 | -8.412% |
| 2026-09-11 | 9.3200 | 9.6700 | 9.0420 | 9.5300 | -0.626% | 325,725 | +1.679% |
| 2026-09-10 | 9.5500 | 9.7300 | 9.2000 | 9.5900 | +5.038% | 1,031,096 | +1.043% |
| 2026-09-09 | 9.0500 | 9.2300 | 8.3800 | 9.1300 | +3.868% | 317,619 | +6.134% |
| 2026-09-08 | 7.4650 | 8.7900 | 7.0674 | 8.7900 | +9.875% | 778,397 | +10.239% |
| 2026-09-04 | 9.9300 | 10.0300 | 7.3100 | 8.0000 | -20.792% | 2,091,694 | +21.125% |
| 2026-09-03 | 11.0100 | 11.1600 | 10.0000 | 10.1000 | -6.481% | 264,857 | -4.059% |
| 2026-09-02 | 12.8300 | 13.0250 | 10.6500 | 10.8000 | -13.807% | 523,519 | -10.278% |
| 2026-09-01 | 11.7400 | 12.6200 | 11.3400 | 12.5300 | +12.579% | 238,154 | -22.666% |
| 2026-08-31 | 12.0000 | 12.1200 | 11.0000 | 11.1300 | -5.678% | 202,150 | -12.938% |
| 2026-08-28 | 11.2600 | 12.0000 | 11.2400 | 11.8000 | +7.960% | 193,189 | -17.881% |
| 2026-08-27 | 10.6600 | 11.6600 | 10.6600 | 10.9300 | -3.954% | 162,929 | -11.345% |
| 2026-08-26 | 11.6000 | 12.0200 | 11.1943 | 11.3800 | +1.156% | 533,956 | -14.851% |
| 2026-08-25 | 10.6700 | 11.6200 | 10.4500 | 11.2500 | +1.534% | 438,994 | -13.867% |
| 2026-08-24 | 10.4700 | 11.1500 | 10.3600 | 11.0800 | +11.245% | 808,014 | -12.545% |
| 2026-08-21 | 8.7500 | 9.9800 | 8.7500 | 9.9600 | +13.053% | 1,108,410 | -2.711% |
| 2026-08-20 | 8.5100 | 9.3160 | 8.5100 | 8.8100 | +5.131% | 1,790,562 | +9.989% |
| 2026-08-19 | 8.2300 | 9.4100 | 8.1800 | 8.3800 | +4.229% | 1,742,131 | +15.632% |
| 2026-08-18 | 6.9400 | 8.2900 | 6.9400 | 8.0400 | +25.234% | 2,570,151 | +20.522% |
| 2026-08-17 | 8.7000 | 8.7600 | 5.6750 | 6.4200 | -29.759% | 4,558,704 | +50.935% |
| 2026-08-14 | 8.6800 | 9.3600 | 8.4600 | 9.1400 | +10.120% | 1,144,802 | +6.018% |
| 2026-08-13 | 8.8800 | 8.8900 | 7.8700 | 8.3000 | +23.145% | 2,572,737 | +16.747% |
| 2026-08-12 | 7.6800 | 8.2600 | 6.4600 | 6.7400 | -23.147% | 4,200,105 | +43.769% |
| 2026-08-11 | 8.9000 | 9.8003 | 8.5801 | 8.7700 | -3.943% | 480,671 | +10.490% |
| 2026-08-10 | 9.3500 | 9.5200 | 8.8000 | 9.1300 | -3.079% | 766,159 | +6.134% |
| 2026-08-07 | 10.2600 | 11.6900 | 9.1500 | 9.4200 | -15.059% | 412,277 | +2.866% |
| 2026-08-06 | 11.4100 | 11.5600 | 10.2202 | 11.0900 | +3.259% | 534,857 | -12.624% |
| 2026-08-05 | 10.2400 | 10.7800 | 9.6300 | 10.7400 | +11.411% | 718,900 | -9.777% |
| 2026-08-04 | 10.1200 | 10.7900 | 9.2600 | 9.6400 | -6.770% | 552,785 | +0.519% |
| 2026-08-03 | 13.9700 | 14.8500 | 10.0000 | 10.3400 | -21.008% | 717,778 | -6.286% |
| 2026-07-31 | 11.7200 | 13.3400 | 11.2000 | 13.0900 | +4.972% | 576,552 | -25.974% |
| 2026-07-30 | 17.9800 | 19.1900 | 12.1100 | 12.4700 | -39.758% | 520,334 | -22.294% |
| 2026-07-29 | 17.0850 | 20.8600 | 17.0850 | 20.7000 | +22.268% | 152,750 | -53.188% |
| 2026-07-28 | 18.7100 | 20.2100 | 16.6700 | 16.9300 | -3.533% | 291,184 | -42.764% |
| 2026-07-27 | 15.2300 | 18.6000 | 15.2300 | 17.5500 | +10.377% | 358,204 | -44.786% |
| 2026-07-24 | 14.0800 | 16.5550 | 13.9500 | 15.9000 | +18.657% | 656,046 | -39.057% |
| 2026-07-23 | 15.3800 | 15.8500 | 11.2500 | 13.4000 | -8.906% | 732,937 | -27.687% |
| 2026-07-22 | 15.7200 | 15.7200 | 9.9900 | 14.7100 | -1.408% | 1,461,166 | -34.126% |
| 2026-07-21 | 22.0900 | 22.3100 | 14.5000 | 14.9200 | -36.294% | 425,194 | -35.054% |
| 2026-07-20 | 23.5600 | 26.6982 | 22.0701 | 23.4200 | -3.859% | 105,684 | -58.625% |
| 2026-07-17 | 24.3800 | 27.0000 | 23.5001 | 24.3600 | +8.267% | 97,577 | -60.222% |
| 2026-07-16 | 22.9600 | 23.8600 | 21.2600 | 22.5000 | +3.543% | 109,334 | -56.933% |
| 2026-07-15 | 18.4900 | 21.9100 | 18.4700 | 21.7300 | +18.938% | 179,582 | -55.407% |
| 2026-07-14 | 17.8700 | 21.0000 | 17.3900 | 18.2700 | +1.107% | 244,072 | -46.962% |
| 2026-07-13 | 17.6100 | 18.2300 | 16.8400 | 18.0700 | +9.781% | 429,951 | -46.375% |
| 2026-07-10 | 20.4200 | 20.8500 | 16.3000 | 16.4600 | -16.700% | 358,703 | -41.130% |
| 2026-07-09 | 22.2050 | 22.8505 | 18.1500 | 19.7600 | -18.482% | 178,389 | -50.962% |
| 2026-07-08 | 25.9100 | 26.0150 | 22.3500 | 24.2400 | -5.201% | 76,147 | -60.025% |
| 2026-07-07 | 23.7150 | 26.2100 | 23.7150 | 25.5700 | +15.806% | 162,750 | -62.104% |
| 2026-07-06 | 19.8900 | 22.1900 | 19.8900 | 22.0800 | +12.826% | 205,908 | -56.114% |
| 2026-07-02 | 17.0600 | 19.7900 | 16.9800 | 19.5700 | +14.713% | 690,228 | -50.485% |
| 2026-07-01 | 18.2000 | 18.6800 | 16.0207 | 17.0600 | -0.059% | 489,103 | -43.200% |
| 2026-06-30 | 19.9900 | 20.3900 | 17.0700 | 17.0700 | -5.167% | 305,353 | -43.234% |
| 2026-06-29 | 28.0700 | 28.8900 | 16.7000 | 18.0000 | -37.536% | 569,680 | -46.167% |
| 2026-06-26 | 37.0000 | 37.4300 | 28.1100 | 28.8168 | -16.206% | 125,504 | -66.374% |
| 2026-06-25 | 28.7900 | 36.3900 | 26.9500 | 34.3900 | +15.132% | 161,686 | -71.823% |
| 2026-06-24 | 25.1100 | 29.9350 | 25.1100 | 29.8700 | +38.930% | 297,721 | -67.559% |
| 2026-06-23 | 23.8800 | 24.0100 | 19.5200 | 21.5000 | -1.376% | 242,527 | -54.930% |
| 2026-06-22 | 19.8400 | 21.8900 | 18.9400 | 21.8000 | +9.000% | 62,505 | -55.550% |
| 2026-06-18 | 23.0100 | 24.3000 | 17.7300 | 20.0000 | -20.128% | 230,221 | -51.550% |
| 2026-06-17 | 26.0100 | 26.0100 | 21.1250 | 25.0400 | -2.555% | 77,446 | -61.302% |
| 2026-06-16 | 23.6200 | 27.4000 | 23.6200 | 25.6965 | +6.353% | 27,553 | -62.291% |
| 2026-06-15 | 24.3300 | 25.4400 | 23.4701 | 24.1615 | -3.083% | 31,440 | -59.895% |
| 2026-06-12 | 21.6100 | 26.0900 | 21.6100 | 24.9300 | +11.274% | 31,980 | -61.131% |
| 2026-06-11 | 20.0100 | 23.4900 | 20.0100 | 22.4042 | +8.943% | 57,178 | -56.749% |
| 2026-06-10 | 23.1200 | 23.1200 | 17.4619 | 20.5650 | -8.293% | 140,864 | -52.881% |
| 2026-06-09 | 19.4900 | 24.7000 | 19.4900 | 22.4246 | +10.466% | 181,002 | -56.789% |
| 2026-06-08 | 31.1000 | 31.1700 | 17.0000 | 20.3000 | -37.751% | 380,339 | -52.266% |
| 2026-06-05 | 30.5600 | 33.7500 | 27.1300 | 32.6112 | +13.747% | 47,235 | -70.286% |
| 2026-06-04 | 29.8400 | 31.3150 | 28.0900 | 28.6700 | -1.478% | 41,327 | -66.202% |
| 2026-06-03 | 25.9400 | 29.3999 | 25.9400 | 29.1000 | +19.618% | 36,837 | -66.701% |
| 2026-06-02 | 29.8200 | 30.6400 | 23.3700 | 24.3274 | -22.721% | 52,838 | -60.168% |
| 2026-06-01 | 27.3700 | 31.5299 | 27.3700 | 31.4800 | +19.027% | 18,369 | -69.219% |
| 2026-05-29 | 24.0500 | 26.7950 | 23.8700 | 26.4478 | 0.000% | 5,491 | -63.362% |