Dark

COZX
Tradr 2X Long CORZ Daily ETF
stock BATS ETF

At Close

Aug 4, 2026 3:59:30 PM EDT

15.47USD-0.065%(-0.01)10,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

15.47USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	15.4700	16.0800	14.9900	15.4700	-0.065%	10,261	0.000%
2026-08-03	12.2500	15.6200	11.8600	15.4800	+20.186%	39,558	-0.065%
2026-07-31	15.6400	15.6400	12.7800	12.8800	-9.340%	26,122	+20.109%
2026-07-30	13.2200	14.9301	12.9900	14.2070	+39.970%	32,323	+8.890%
2026-07-29	13.7200	13.7601	9.9500	10.1500	-24.870%	101,115	+52.414%
2026-07-28	12.4000	14.2900	12.0700	13.5100	-0.369%	43,695	+14.508%
2026-07-27	15.5600	16.2000	13.1400	13.5600	-18.412%	19,167	+14.086%
2026-07-24	17.6100	17.6200	16.5800	16.6200	-9.428%	10,608	-6.919%
2026-07-23	17.4200	19.3500	17.4200	18.3500	+2.744%	12,967	-15.695%
2026-07-22	17.9600	19.0800	17.8000	17.8600	-3.459%	7,460	-13.382%
2026-07-21	17.2800	19.3300	17.2200	18.5000	+13.776%	23,262	-16.378%
2026-07-20	15.8700	16.5000	15.6800	16.2600	+14.346%	24,808	-4.859%
2026-07-17	13.2700	14.7000	13.2700	14.2200	-0.490%	9,135	+8.790%
2026-07-16	15.8700	15.9900	13.9300	14.2900	-15.494%	26,787	+8.258%
2026-07-15	16.1600	17.0700	14.9400	16.9100	+6.285%	36,267	-8.516%
2026-07-14	17.2364	17.2364	15.8200	15.9100	-5.466%	18,425	-2.766%
2026-07-13	17.3700	17.3700	15.6500	16.8300	-7.324%	13,692	-8.081%
2026-07-10	18.0900	19.0700	17.2900	18.1600	-2.208%	26,366	-14.813%
2026-07-09	19.3200	19.6100	18.3851	18.5700	+1.837%	25,273	-16.694%
2026-07-08	16.1400	18.2576	15.2500	18.2350	+18.950%	169,562	-15.163%
2026-07-07	16.0000	16.4583	14.1700	15.3300	-11.744%	201,041	+0.913%
2026-07-06	16.5900	17.7000	16.5300	17.3700	+12.500%	62,210	-10.938%
2026-07-02	19.5900	19.5900	14.9050	15.4400	-19.541%	74,970	+0.194%
2026-07-01	19.8000	20.3600	17.4200	19.1900	-14.559%	283,190	-19.385%
2026-06-30	22.2100	23.1300	20.7800	22.4600	-2.348%	501,716	-31.122%
2026-06-29	26.3800	26.6300	22.2300	23.0000	-9.698%	30,858	-32.739%
2026-06-26	23.2300	26.6700	22.6900	25.4700	-0.157%	200,573	-39.262%
2026-06-25	27.2200	27.8000	25.1000	25.5100	-3.590%	80,329	-39.357%
2026-06-24	27.5600	27.7500	25.3350	26.4600	-9.877%	24,136	-41.534%
2026-06-23	27.6250	29.6800	27.5600	29.3600	+0.686%	16,531	-47.309%
2026-06-22	30.4400	31.9100	28.3200	29.1599	-0.817%	75,875	-46.948%
2026-06-18	29.7000	30.9500	28.5650	29.4000	+6.176%	18,559	-47.381%
2026-06-17	29.0687	29.8300	27.2600	27.6900	+1.577%	45,325	-44.131%
2026-06-16	27.8800	29.1000	27.1000	27.2600	-0.690%	169,873	-43.250%
2026-06-15	28.2600	28.7500	26.5000	27.4493	+4.561%	255,474	-43.642%
2026-06-12	27.5300	27.7150	26.2200	26.2520	+1.634%	24,498	-41.071%
2026-06-11	23.4200	26.5000	23.4200	25.8300	+12.500%	43,953	-40.108%
2026-06-10	25.2500	26.1000	22.4900	22.9600	-9.890%	16,255	-32.622%
2026-06-09	27.3600	28.1100	22.2900	25.4800	-0.681%	34,166	-39.286%
2026-06-08	24.1800	26.0750	23.9900	25.6547	+8.909%	28,907	-39.699%
2026-06-05	27.0000	27.0000	22.4006	23.5561	-14.185%	21,361	-34.327%
2026-06-04	27.3500	28.5900	26.7400	27.4500	-7.667%	18,391	-43.643%
2026-06-03	30.0800	30.5600	28.9800	29.7295	-0.237%	21,948	-47.964%
2026-06-02	29.4800	32.5700	29.4800	29.8000	+3.043%	23,569	-48.087%
2026-06-01	25.9700	29.7100	25.4000	28.9200	+12.661%	20,456	-46.508%
2026-05-29	27.2100	27.3500	24.9593	25.6700	-7.195%	98,284	-39.735%
2026-05-28	26.2500	28.1800	26.0414	27.6600	+4.456%	17,188	-44.071%
2026-05-27	25.2800	27.2000	24.3419	26.4800	+6.132%	39,697	-41.579%
2026-05-26	24.6100	25.2200	23.9900	24.9500	+8.667%	96,946	-37.996%
2026-05-22	23.0700	23.5590	21.4110	22.9600	+3.657%	147,107	-32.622%
2026-05-21	19.5900	22.4800	19.5900	22.1500	+13.882%	43,371	-30.158%
2026-05-20	19.2900	19.9200	19.1000	19.4500	+2.988%	68,227	-20.463%
2026-05-19	18.4800	19.3900	17.1000	18.8857	-5.572%	47,435	-18.086%
2026-05-18	21.0000	21.0000	18.3800	20.0000	-5.303%	94,436	-22.650%
2026-05-15	20.4900	21.8500	19.7950	21.1200	-6.631%	60,388	-26.752%
2026-05-14	21.4600	22.7401	20.2400	22.6200	+7.868%	57,461	-31.609%
2026-05-13	20.0600	21.3200	19.4500	20.9700	+11.188%	82,661	-26.228%
2026-05-12	18.3300	18.9800	17.2450	18.8600	-1.566%	98,223	-17.975%
2026-05-11	18.6000	20.5100	17.6900	19.1600	-0.208%	93,754	-19.259%
2026-05-08	19.1400	19.8150	18.1350	19.2000	+4.918%	163,603	-19.427%
2026-05-07	19.1200	19.1700	15.4800	18.3000	-18.047%	924,084	-15.464%
2026-05-06	21.4900	22.8500	20.6290	22.3300	+20.899%	141,522	-30.721%
2026-05-05	17.3000	18.7699	16.7500	18.4700	+10.921%	41,316	-16.243%
2026-05-04	15.9500	17.3500	15.6300	16.6515	+7.084%	317,213	-7.095%
2026-05-01	14.9800	16.3400	14.9800	15.5500	+3.874%	191,134	-0.514%
2026-04-30	15.7000	15.8400	14.7700	14.9700	+4.103%	334,047	+3.340%
2026-04-29	15.1900	15.2500	14.2850	14.3800	-4.327%	127,351	+7.580%
2026-04-28	13.9800	15.2300	13.8500	15.0304	-10.268%	261,970	+2.925%
2026-04-27	16.9500	16.9500	16.2500	16.7504	+1.317%	85,140	-7.644%
2026-04-24	17.4100	17.7600	16.4200	16.5327	+1.483%	21,429	-6.428%
2026-04-23	17.5700	17.6250	15.8000	16.2911	-4.283%	11,477	-5.040%
2026-04-22	17.0700	17.5600	17.0200	17.0200	+3.654%	25,009	-9.107%
2026-04-21	16.0300	16.9000	14.6575	16.4200	+9.686%	111,588	-5.786%
2026-04-20	14.4500	15.1850	14.4500	14.9700	+0.335%	98,992	+3.340%
2026-04-17	15.1600	15.2000	14.4800	14.9200	+3.396%	32,505	+3.686%
2026-04-16	14.0100	14.4400	12.9500	14.4300	+4.414%	112,152	+7.207%
2026-04-15	13.3800	14.1384	12.9800	13.8200	+4.145%	76,444	+11.939%
2026-04-14	13.9700	14.1400	13.1250	13.2700	+0.131%	53,206	+16.579%
2026-04-13	12.2900	13.8700	12.2900	13.2526	+2.973%	42,590	+16.732%
2026-04-10	12.8700	13.6900	12.7600	12.8700	+4.311%	70,818	+20.202%
2026-04-09	12.3400	12.9800	11.5900	12.3381	+3.856%	45,945	+25.384%
2026-04-08	12.0400	12.3300	11.6250	11.8800	+9.594%	32,839	+30.219%
2026-04-07	9.8800	10.8500	9.2200	10.8400	+5.796%	24,969	+42.712%
2026-04-06	10.6201	10.7650	10.2150	10.2461	+1.246%	30,051	+50.984%
2026-04-02	8.1315	10.1700	8.0850	10.1200	+12.071%	28,437	+52.866%
2026-04-01	9.1000	9.2800	8.6700	9.0300	+4.273%	40,218	+71.318%
2026-03-31	8.2196	8.6700	7.7000	8.6600	+15.195%	76,726	+78.637%
2026-03-30	9.0400	9.0400	7.2000	7.5177	-15.805%	69,519	+105.781%
2026-03-27	9.3200	9.4350	8.7100	8.9289	-8.133%	72,569	+73.258%
2026-03-26	10.9700	11.3400	9.7194	9.7194	-15.336%	26,071	+59.166%
2026-03-25	11.9300	12.4000	11.2800	11.4800	+1.954%	22,538	+34.756%
2026-03-24	11.0100	11.4400	10.1100	11.2600	+2.829%	35,311	+37.389%
2026-03-23	10.4100	11.4500	10.3700	10.9502	+10.944%	7,928	+41.276%
2026-03-20	10.3600	10.3600	9.6900	9.8700	-9.450%	14,593	+56.738%
2026-03-19	10.1500	11.1200	10.0310	10.9000	+2.540%	7,126	+41.927%
2026-03-18	10.7400	10.7400	10.6300	10.6300	-1.605%	2,842	+45.532%
2026-03-17	10.9700	11.2500	10.7000	10.8034	-6.545%	11,071	+43.196%
2026-03-16	11.4000	11.7400	11.0000	11.5600	+6.152%	13,456	+33.824%
2026-03-13	11.0500	11.3300	10.6300	10.8900	+2.446%	17,811	+42.057%
2026-03-12	10.0100	10.6300	9.7300	10.6300	-3.188%	92,774	+45.532%
2026-03-11	10.1700	11.1600	10.1700	10.9800	+14.256%	56,323	+40.893%
2026-03-10	9.0201	10.0700	8.8180	9.6100	+3.668%	96,715	+60.978%
2026-03-09	8.5200	9.3300	8.5200	9.2700	+3.229%	212,501	+66.882%
2026-03-06	9.9650	10.2000	8.9500	8.9800	-13.782%	13,677	+72.272%
2026-03-05	9.7690	10.4155	9.4600	10.4155	+1.417%	21,775	+48.529%
2026-03-04	10.3300	10.7900	10.2100	10.2700	+7.539%	118,773	+50.633%
2026-03-03	10.2000	10.7500	9.2410	9.5500	-14.580%	229,734	+61.990%
2026-03-02	11.1100	12.3800	10.6200	11.1800	-5.589%	41,167	+38.372%
2026-02-27	12.0000	12.0400	10.9500	11.8419	-11.230%	16,389	+30.638%
2026-02-26	13.2400	13.4800	12.5800	13.3400	-1.039%	132,264	+15.967%
2026-02-25	13.7300	14.0650	12.9600	13.4800	+2.121%	63,250	+14.763%
2026-02-24	11.5800	13.3900	11.3900	13.2000	+11.770%	290,074	+17.197%
2026-02-23	11.9000	12.4400	11.6400	11.8100	-5.188%	61,450	+30.991%
2026-02-20	13.3800	13.3800	12.0500	12.4562	-7.868%	25,020	+24.195%
2026-02-19	12.5300	13.5199	12.4400	13.5199	+8.506%	10,749	+14.424%
2026-02-18	12.5700	13.3300	12.4600	12.4600	-0.080%	2,596	+24.157%
2026-02-17	12.3500	13.4600	12.0600	12.4700	-6.940%	22,206	+24.058%
2026-02-13	13.2800	14.3300	13.2800	13.4000	+4.068%	20,596	+15.448%
2026-02-12	13.7500	14.1500	12.3800	12.8762	-7.189%	75,620	+20.144%
2026-02-11	13.8700	14.1096	13.1200	13.8736	-0.046%	20,005	+11.507%
2026-02-10	14.6300	15.2300	13.8800	13.8800	-4.736%	121,147	+11.455%
2026-02-09	11.7700	14.5700	11.7500	14.5700	+21.316%	24,543	+6.177%
2026-02-06	10.4600	12.1800	10.4600	12.0100	+27.225%	16,322	+28.809%
2026-02-05	10.5400	11.0700	9.4200	9.4400	-16.442%	27,804	+63.877%
2026-02-04	12.8500	12.8500	10.8260	11.2975	-18.898%	48,108	+36.933%
2026-02-03	14.4600	14.9800	12.5300	13.9300	-1.485%	30,066	+11.055%
2026-02-02	13.6500	14.9300	13.3200	14.1400	-1.463%	35,035	+9.406%
2026-01-30	15.2600	15.7650	13.8800	14.3500	-8.599%	29,725	+7.805%
2026-01-29	16.5400	16.5800	14.9700	15.7000	-6.659%	34,416	-1.465%
2026-01-28	17.9600	17.9600	16.5900	16.8200	-4.918%	25,528	-8.026%
2026-01-27	16.8600	17.7600	16.2100	17.6900	+9.198%	37,842	-12.549%
2026-01-26	16.0800	17.2600	15.7600	16.2000	+2.521%	60,018	-4.506%
2026-01-23	14.3600	16.3500	13.8900	15.8017	+7.861%	32,212	-2.099%
2026-01-22	15.2800	15.9400	14.3100	14.6500	-0.784%	13,460	+5.597%
2026-01-21	15.5600	16.2050	14.3000	14.7657	-1.628%	37,626	+4.770%
2026-01-20	14.6500	15.2595	14.1700	15.0100	-6.070%	18,733	+3.065%
2026-01-16	14.7700	16.1000	14.7600	15.9800	+8.856%	22,753	-3.191%
2026-01-15	14.8000	15.5400	14.0000	14.6800	+1.521%	32,042	+5.381%
2026-01-14	14.3800	14.5700	13.7800	14.4600	-0.755%	13,143	+6.985%
2026-01-13	14.4400	14.7400	13.6900	14.5700	+6.195%	25,518	+6.177%
2026-01-12	12.8500	14.3400	12.8500	13.7200	+3.547%	34,709	+12.755%
2026-01-09	12.8500	13.2500	12.2100	13.2500	+5.746%	15,394	+16.755%
2026-01-08	11.7100	12.6700	11.5700	12.5300	+5.206%	28,438	+23.464%
2026-01-07	12.7100	12.7400	11.9100	11.9100	-6.781%	10,346	+29.891%
2026-01-06	13.0900	13.3800	12.6900	12.7764	+1.159%	20,221	+21.083%
2026-01-05	12.3500	13.0000	12.2200	12.6300	+9.256%	20,620	+22.486%
2026-01-02	10.6100	11.8050	10.6100	11.5600	+18.752%	40,271	+33.824%
2025-12-31	9.8000	9.8000	9.6500	9.7346	-0.909%	8,538	+58.918%
2025-12-30	10.0550	10.2550	9.8239	9.8239	-4.991%	1,159	+57.473%
2025-12-29	10.6610	10.6610	10.2200	10.3400	-3.920%	13,487	+49.613%
2025-12-26	10.8800	10.8800	10.6000	10.7619	-3.470%	4,622	+43.748%
2025-12-24	11.2000	11.2100	11.0500	11.1488	+1.955%	847	+38.759%
2025-12-23	11.5930	11.6456	10.8900	10.9350	-4.913%	7,189	+41.472%
2025-12-22	11.7000	11.9800	11.4100	11.5000	+1.232%	14,186	+34.522%
2025-12-19	10.3300	11.5486	10.3300	11.3600	+15.565%	31,361	+36.180%
2025-12-18	9.4700	10.3000	9.4700	9.8300	+14.971%	96,916	+57.375%
2025-12-17	10.8484	11.1000	8.3500	8.5500	-16.176%	30,282	+80.936%
2025-12-16	10.2300	10.3200	9.3600	10.2000	-7.386%	23,526	+51.667%
2025-12-15	11.5800	11.7500	10.8400	11.0134	-14.797%	10,053	+40.465%
2025-12-12	14.0000	14.5700	12.8900	12.9261	-9.608%	8,052	+19.680%
2025-12-11	13.6000	14.4500	12.9800	14.3000	-1.447%	21,632	+8.182%
2025-12-10	14.8000	14.9100	13.9400	14.5100	-2.026%	9,423	+6.616%
2025-12-09	14.4700	15.1450	13.9700	14.8100	-0.382%	62,812	+4.456%
2025-12-08	14.3400	15.3200	14.3400	14.8668	+6.351%	10,807	+4.057%
2025-12-05	13.4300	14.0050	13.1685	13.9790	+0.096%	5,027	+10.666%
2025-12-04	13.0700	14.1695	12.9100	13.9656	+5.834%	11,509	+10.772%
2025-12-03	12.0400	13.1957	11.5000	13.1957	+9.644%	14,698	+17.235%
2025-12-02	13.1700	13.8600	12.0350	12.0350	-9.647%	14,557	+28.542%
2025-12-01	13.0200	13.5500	12.7200	13.3200	-4.242%	13,651	+16.141%
2025-11-28	13.0000	13.9100	12.9400	13.9100	+9.441%	8,649	+11.215%
2025-11-26	11.9000	12.9250	11.9000	12.7100	+9.380%	31,349	+21.715%
2025-11-25	11.1800	11.6400	10.2500	11.6200	-4.125%	17,079	+33.133%
2025-11-24	10.5900	12.2000	10.5900	12.1200	+14.951%	124,174	+27.640%
2025-11-21	10.7801	11.3000	9.4100	10.5436	-5.830%	123,333	+46.724%
2025-11-20	13.1400	13.3199	11.0000	11.1963	-3.230%	46,864	+38.171%
2025-11-19	11.8800	12.7100	11.0400	11.5700	-1.111%	43,742	+33.708%
2025-11-18	10.5700	12.4900	10.5650	11.7000	+8.233%	168,383	+32.222%
2025-11-17	11.0600	11.4500	10.0900	10.8100	-1.007%	124,043	+43.108%
2025-11-14	10.5500	12.4200	10.1300	10.9200	-3.958%	166,727	+41.667%
2025-11-13	11.9500	12.4700	10.9808	11.3700	-16.085%	177,787	+36.060%
2025-11-12	15.5080	15.5080	12.8400	13.5494	-9.551%	121,576	+14.175%
2025-11-11	17.3200	17.5100	14.5000	14.9801	-21.321%	61,584	+3.270%
2025-11-10	21.8200	22.5100	18.6164	19.0394	-10.114%	56,172	-18.747%
2025-11-07	21.3800	22.4400	19.4800	21.1818	-2.692%	12,559	-26.966%
2025-11-06	24.7700	24.7700	20.3500	21.7679	-14.198%	80,916	-28.932%
2025-11-05	25.4300	27.0100	24.7025	25.3700	0.000%	36,207	-39.022%

.dark-mode .XDFljr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDFljr{ color: #333333; background-color: white; border: 2px solid #333333; }COZXTradr 2X Long CORZ Daily ETFstock BATS ETF

COZX
Tradr 2X Long CORZ Daily ETF
stock BATS ETF