Stock listing
CBOE:CORD T-REX 2X Inverse CRWV Daily Target ETF Stock
Follow T-REX 2X Inverse CRWV Daily Target ETF into a list and get an email when it puts out news.
Share price · CBOE:CORD
$5.10 USD +0.05 (+1.0%)
Close on Oct 19, 2026
- Day range
- $4.29 – $5.40 USDOct 19, 2026
- Volume
- 31.64M sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · CBOE:CORD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.10 | +0.05 | +1.0% | $4.30 | $5.398 | $4.29 | 31,640,029 | |
| $5.05 | +0.975 | +23.9% | $4.61 | $5.23 | $4.54 | 22,737,341 | |
| $4.075 | -0.545 | -11.8% | $5.22 | $5.51 | $4.07 | 40,761,061 | |
| $4.62 | +1.08 | +30.5% | $4.09 | $4.75 | $4.03 | 31,280,500 | |
| $3.54 | +0.21 | +6.3% | $3.655 | $3.675 | $3.44 | 12,149,600 | |
| $3.33 | +0.14 | +4.4% | $3.33 | $3.425 | $3.26 | 6,840,600 | |
| $3.19 | -0.045 | -1.4% | $3.12 | $3.26 | $3.085 | 8,724,300 | |
| $3.235 | +0.445 | +15.9% | $2.90 | $3.29 | $2.895 | 15,014,000 | |
| $2.79 | +0.19 | +7.3% | $2.70 | $2.85 | $2.69 | 10,124,800 | |
| $2.60 | -0.295 | -10.2% | $2.83 | $2.83 | $2.515 | 18,450,800 | |
| $2.895 | +0.135 | +4.9% | $2.70 | $2.92 | $2.68 | 8,497,600 | |
| $2.76 | -0.06 | -2.1% | $2.68 | $2.83 | $2.55 | 14,129,600 | |
| $2.82 | -0.10 | -3.4% | $2.89 | $3.10 | $2.808 | 13,306,700 | |
| $2.92 | -0.085 | -2.8% | $2.86 | $2.98 | $2.75 | 11,473,400 | |
| $3.005 | -0.055 | -1.8% | $2.985 | $3.065 | $2.69 | 21,307,000 | |
| $3.06 | +0.16 | +5.5% | $2.99 | $3.17 | $2.865 | 13,318,200 | |
| $2.90 | +0.16 | +5.8% | $2.74 | $2.95 | $2.71 | 10,274,900 | |
| $2.74 | -0.235 | -7.9% | $2.83 | $3.035 | $2.68 | 25,216,700 | |
| $2.975 | -0.005 | -0.2% | $2.83 | $2.99 | $2.73 | 17,123,900 | |
| $2.98 | -0.10 | -3.2% | $3.07 | $3.13 | $2.805 | 9,558,400 | |
| $3.08 | -0.33 | -9.7% | $3.39 | $3.445 | $2.92 | 8,063,000 | |
| $3.41 | -0.14 | -3.9% | $3.54 | $3.605 | $3.38 | 10,747,900 | |
| $3.55 | +0.28 | +8.6% | $3.42 | $3.68 | $3.35 | 18,168,900 | |
| $3.27 | -0.21 | -6.0% | $3.25 | $3.47 | $3.111 | 8,822,300 | |
| $3.48 | +0.165 | +5.0% | $3.37 | $3.51 | $3.25 | 6,892,800 | |
| $3.315 | +0.385 | +13.1% | $3.36 | $3.37 | $3.13 | 11,347,000 | |
| $2.93 | +0.02 | +0.7% | $2.80 | $2.95 | $2.73 | 9,104,500 | |
| $2.91 | +0.32 | +12.4% | $2.88 | $2.94 | $2.75 | 14,920,000 | |
| $2.59 | +0.225 | +9.5% | $2.37 | $2.61 | $2.33 | 10,567,100 | |
| $2.365 | -0.725 | -23.5% | $2.85 | $2.85 | $2.045 | 23,782,300 | |
| $3.09 | -0.39 | -11.2% | $3.37 | $3.46 | $3.07 | 5,374,200 | |
| $3.48 | -0.345 | -9.0% | $3.92 | $4.005 | $3.46 | 5,439,000 | |
| $3.825 | +0.085 | +2.3% | $3.91 | $3.95 | $3.68 | 4,384,847 | |
| $3.74 | +0.25 | +7.2% | $3.68 | $3.87 | $3.66 | 5,479,773 | |
| $3.49 | -0.065 | -1.8% | $3.68 | $3.71 | $3.47 | 3,474,833 | |
| $3.555 | +0.205 | +6.1% | $3.49 | $3.64 | $3.27 | 5,181,900 | |
| $3.35 | +0.09 | +2.8% | $3.05 | $3.38 | $2.985 | 5,973,200 | |
| $3.26 | +0.005 | +0.2% | $3.35 | $3.36 | $3.125 | 5,712,700 | |
| $3.255 | -0.155 | -4.5% | $3.22 | $3.30 | $3.09 | 8,898,300 | |
| $3.41 | +0.12 | +3.6% | $3.47 | $3.63 | $3.33 | 7,240,100 | |
| $3.29 | +0.145 | +4.6% | $3.10 | $3.31 | $3.03 | 7,854,800 | |
| $3.145 | +0.065 | +2.1% | $3.09 | $3.22 | $2.88 | 11,363,200 | |
| $3.08 | +0.155 | +5.3% | $2.84 | $3.20 | $2.84 | 18,722,600 | |
| $2.925 | +0.56 | +23.7% | $2.58 | $2.93 | $2.525 | 18,236,800 | |
| $2.365 | -0.025 | -1.0% | $2.32 | $2.575 | $2.18 | 18,723,000 | |
| $2.39 | +0.035 | +1.5% | $2.37 | $2.52 | $2.175 | 17,763,000 | |
| $2.355 | +0.075 | +3.3% | $2.33 | $2.365 | $1.87 | 23,751,800 | |
| $2.28 | -1.44 | -38.7% | $2.24 | $2.475 | $1.96 | 43,905,300 | |
| $3.72 | -0.20 | -5.1% | $3.68 | $3.98 | $3.45 | 16,941,100 | |
| $3.92 | +0.19 | +5.1% | $3.60 | $3.92 | $3.45 | 6,729,400 | |
| $3.73 | -0.51 | -12.0% | $3.85 | $4.215 | $3.68 | 10,664,200 | |
| $4.24 | +0.40 | +10.4% | $4.19 | $4.25 | $3.91 | 11,693,000 | |
| $3.84 | +0.15 | +4.1% | $3.70 | $3.93 | $3.52 | 11,568,600 | |
| $3.69 | -0.63 | -14.6% | $4.26 | $4.26 | $3.46 | 10,450,700 | |
| $4.32 | -2.76 | -39.0% | $7.31 | $7.43 | $4.235 | 11,483,000 | |
| $7.08 | +0.40 | +6.0% | $6.11 | $7.39 | $5.86 | 4,359,400 | |
| $6.68 | -5.04 | -43.0% | $8.87 | $9.12 | $5.94 | 9,712,000 | |
| $11.72 | +1.90 | +19.3% | $10.03 | $11.82 | $10.02 | 4,344,500 | |
| $9.82 | +0.87 | +9.7% | $9.40 | $10.51 | $9.39 | 2,588,600 | |
| $8.95 | +0.25 | +2.9% | $8.22 | $9.225 | $7.98 | 3,037,900 | |
| $8.70 | +1.62 | +22.9% | $7.35 | $8.74 | $7.35 | 4,082,500 | |
| $7.08 | +0.23 | +3.4% | $7.11 | $7.18 | $6.415 | 4,278,600 | |
| $6.85 | -0.565 | -7.6% | $7.37 | $7.39 | $6.34 | 4,176,700 | |
| $7.415 | -1.615 | -17.9% | $8.51 | $8.63 | $7.22 | 3,193,541 | |
| $9.03 | +0.04 | +0.4% | $8.33 | $9.03 | $7.50 | 2,579,836 |
- Ticker
- CBOE:CORD
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
T-REX 2X Inverse CRWV Daily Target ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about T-REX 2X Inverse CRWV Daily Target ETF.