CORD Historical Prices
BATS: CORDRexTrading--Inverse EquityETFUSD
3.19-0.045 (-1.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CORD price history
The price history for T-REX 2X Inverse CRWV Daily Target (CORD) on this page begins on September 22, 2025, when the stock closed at $27.51; it most recently closed at $3.19 on October 5, 2026. The highest price in this record is $67.55, reached on November 17, 2025; the latest close is 95.3% below that peak. In the last 12 months alone, CORD has lost 82.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CORD returns
1 week
+15.58%
1 month
+23.17%
3 months
-49.04%
6 months
-60.91%
Year to date
-91.98%
1 year
-82.33%
CORD price return, excluding dividends.
CORD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.19 | -89.79% |
| 2025* | 31.23 | +13.53% |
CORD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.12 | 3.26 | 3.09 | 3.19 | -1.39% | |
| 2.90 | 3.29 | 2.90 | 3.24 | +15.95% | |
| 2.70 | 2.85 | 2.69 | 2.79 | +7.31% | |
| 2.83 | 2.83 | 2.52 | 2.60 | -10.19% | |
| 2.70 | 2.92 | 2.68 | 2.90 | +4.89% | |
| 2.68 | 2.83 | 2.55 | 2.76 | -2.13% | |
| 2.89 | 3.10 | 2.81 | 2.82 | -3.42% | |
| 2.86 | 2.98 | 2.75 | 2.92 | -2.83% | |
| 2.99 | 3.07 | 2.69 | 3.01 | -1.80% | |
| 2.99 | 3.17 | 2.87 | 3.06 | +5.52% | |
| 2.74 | 2.95 | 2.71 | 2.90 | +5.84% | |
| 2.83 | 3.04 | 2.68 | 2.74 | -7.90% | |
| 2.83 | 2.99 | 2.73 | 2.98 | -0.17% | |
| 3.07 | 3.13 | 2.81 | 2.98 | -3.25% | |
| 3.39 | 3.45 | 2.92 | 3.08 | -9.68% | |
| 3.54 | 3.61 | 3.38 | 3.41 | -3.94% | |
| 3.42 | 3.68 | 3.35 | 3.55 | +8.56% | |
| 3.25 | 3.47 | 3.11 | 3.27 | -6.03% | |
| 3.37 | 3.51 | 3.25 | 3.48 | +4.98% | |
| 3.36 | 3.37 | 3.13 | 3.32 | +13.14% | |
| 2.80 | 2.95 | 2.73 | 2.93 | +0.69% | |
| 2.88 | 2.94 | 2.75 | 2.91 | +12.36% | |
| 2.37 | 2.61 | 2.33 | 2.59 | +9.51% | |
| 2.85 | 2.85 | 2.05 | 2.37 | -23.46% | |
| 3.37 | 3.46 | 3.07 | 3.09 | -11.21% | |
| 3.92 | 4.01 | 3.46 | 3.48 | -9.02% | |
| 3.91 | 3.95 | 3.68 | 3.83 | +2.27% | |
| 3.68 | 3.87 | 3.66 | 3.74 | +7.16% | |
| 3.68 | 3.71 | 3.47 | 3.49 | -1.83% | |
| 3.49 | 3.64 | 3.27 | 3.56 | +6.12% | |
| 3.05 | 3.38 | 2.99 | 3.35 | +2.76% | |
| 3.35 | 3.36 | 3.13 | 3.26 | +0.15% | |
| 3.22 | 3.30 | 3.09 | 3.26 | -4.55% | |
| 3.47 | 3.63 | 3.33 | 3.41 | +3.65% | |
| 3.10 | 3.31 | 3.03 | 3.29 | +4.61% | |
| 3.09 | 3.22 | 2.88 | 3.15 | +2.11% | |
| 2.84 | 3.20 | 2.84 | 3.08 | +5.30% | |
| 2.58 | 2.93 | 2.53 | 2.93 | +23.68% | |
| 2.32 | 2.58 | 2.18 | 2.37 | -1.05% | |
| 2.37 | 2.52 | 2.18 | 2.39 | +1.49% | |
| 2.33 | 2.37 | 1.87 | 2.36 | +3.29% | |
| 2.24 | 2.48 | 1.96 | 2.28 | -38.71% | |
| 3.68 | 3.98 | 3.45 | 3.72 | -5.10% | |
| 3.60 | 3.92 | 3.45 | 3.92 | +5.09% | |
| 3.85 | 4.22 | 3.68 | 3.73 | -12.03% | |
| 4.19 | 4.25 | 3.91 | 4.24 | +10.42% | |
| 3.70 | 3.93 | 3.52 | 3.84 | +4.07% | |
| 4.26 | 4.26 | 3.46 | 3.69 | -14.58% | |
| 7.31 | 7.43 | 4.24 | 4.32 | -38.98% | |
| 6.11 | 7.39 | 5.86 | 7.08 | +5.99% | |
| 8.87 | 9.12 | 5.94 | 6.68 | -43.00% | |
| 10.03 | 11.82 | 10.02 | 11.72 | +19.35% | |
| 9.40 | 10.51 | 9.39 | 9.82 | +9.72% | |
| 8.22 | 9.23 | 7.98 | 8.95 | +2.87% | |
| 7.35 | 8.74 | 7.35 | 8.70 | +22.88% | |
| 7.11 | 7.18 | 6.42 | 7.08 | +3.36% | |
| 7.37 | 7.39 | 6.34 | 6.85 | -7.62% | |
| 8.51 | 8.63 | 7.22 | 7.42 | -17.88% | |
| 8.33 | 9.03 | 7.50 | 9.03 | +0.44% | |
| 9.64 | 10.15 | 8.67 | 8.99 | -0.99% | |
| 8.51 | 9.23 | 8.50 | 9.08 | +11.14% | |
| 7.85 | 8.61 | 7.50 | 8.17 | +7.08% | |
| 6.81 | 7.89 | 6.62 | 7.63 | +8.00% | |
| 6.54 | 7.14 | 6.29 | 7.07 | +12.86% | |
| 6.15 | 6.39 | 5.94 | 6.26 | +1.46% | |
| 5.67 | 6.20 | 5.43 | 6.17 | +0.98% | |
| 7.36 | 7.36 | 6.10 | 6.11 | -15.61% | |
| 7.19 | 7.88 | 6.98 | 7.24 | +6.78% | |
| 7.40 | 7.51 | 6.59 | 6.78 | -11.37% | |
| 6.92 | 7.86 | 6.62 | 7.65 | +8.97% | |
| 6.66 | 7.10 | 6.53 | 7.02 | +27.87% | |
| 6.04 | 6.20 | 5.46 | 5.49 | -8.50% | |
| 5.61 | 6.71 | 5.61 | 6.00 | +1.87% | |
| 6.03 | 6.22 | 5.71 | 5.89 | +4.80% | |
| 4.91 | 5.65 | 4.80 | 5.62 | +3.88% | |
| 5.16 | 5.64 | 5.06 | 5.41 | +9.18% | |
| 5.17 | 5.24 | 4.44 | 4.96 | +10.23% | |
| 3.95 | 4.81 | 3.95 | 4.50 | +11.26% | |
| 3.98 | 4.32 | 3.90 | 4.04 | -4.72% | |
| 4.12 | 4.26 | 3.78 | 4.24 | +3.41% | |
| 4.97 | 5.03 | 3.89 | 4.10 | -19.77% | |
| 5.41 | 5.41 | 4.87 | 5.11 | -12.05% | |
| 5.98 | 6.27 | 5.15 | 5.81 | -9.92% | |
| 6.85 | 7.10 | 6.37 | 6.45 | -0.46% | |
| 6.49 | 6.54 | 5.88 | 6.48 | +5.71% | |
| 5.52 | 6.67 | 5.36 | 6.13 | +7.73% | |
| 5.76 | 6.17 | 5.48 | 5.69 | -4.05% | |
| 5.54 | 6.40 | 5.53 | 5.93 | +14.26% | |
| 5.26 | 5.46 | 4.99 | 5.19 | +5.06% | |
| 4.31 | 4.97 | 4.15 | 4.94 | +14.09% | |
| 3.66 | 4.36 | 3.53 | 4.33 | +8.79% | |
| 5.01 | 5.01 | 3.69 | 3.98 | -28.16% | |
| 5.67 | 6.31 | 5.48 | 5.54 | -4.81% | |
| 5.71 | 6.19 | 5.41 | 5.82 | -4.75% | |
| 6.03 | 6.63 | 5.99 | 6.11 | +3.04% | |
| 5.70 | 6.03 | 5.57 | 5.93 | -0.84% | |
| 5.57 | 6.04 | 5.53 | 5.98 | +3.46% | |
| 5.96 | 6.32 | 5.67 | 5.78 | -11.89% | |
| 6.57 | 7.00 | 6.39 | 6.56 | -3.24% | |
| 6.94 | 7.38 | 6.61 | 6.78 | +7.62% | |
| 5.99 | 6.86 | 5.94 | 6.30 | +6.96% | |
| 5.73 | 5.99 | 5.66 | 5.89 | +11.98% | |
| 5.57 | 5.69 | 4.88 | 5.26 | -5.40% | |
| 5.38 | 6.11 | 5.37 | 5.56 | -6.55% | |
| 5.66 | 6.57 | 5.66 | 5.95 | +11.63% | |
| 5.54 | 5.62 | 4.87 | 5.33 | -0.37% | |
| 5.06 | 5.61 | 4.74 | 5.35 | +22.71% | |
| 4.17 | 4.56 | 4.11 | 4.36 | +13.25% | |
| 4.34 | 4.40 | 3.85 | 3.85 | -16.12% | |
| 4.80 | 5.00 | 4.47 | 4.59 | -4.18% | |
| 5.16 | 5.16 | 4.36 | 4.79 | -10.47% | |
| 5.89 | 6.00 | 5.04 | 5.35 | -13.29% | |
| 5.59 | 6.19 | 5.49 | 6.17 | +4.58% | |
| 6.70 | 6.85 | 5.74 | 5.90 | -16.43% | |
| 7.30 | 7.36 | 6.57 | 7.06 | +11.36% | |
| 6.60 | 7.17 | 6.25 | 6.34 | -3.35% | |
| 5.47 | 6.91 | 5.47 | 6.56 | +12.33% | |
| 5.44 | 5.95 | 5.24 | 5.84 | +8.75% | |
| 5.84 | 5.90 | 5.13 | 5.37 | -12.82% | |
| 5.85 | 6.30 | 5.62 | 6.16 | +3.70% | |
| 6.07 | 6.64 | 5.89 | 5.94 | -1.00% | |
| 5.68 | 6.09 | 5.63 | 6.00 | +3.99% | |
| 5.69 | 6.21 | 5.50 | 5.77 | -1.03% | |
| 5.74 | 6.32 | 5.58 | 5.83 | -1.69% | |
| 6.30 | 6.51 | 5.78 | 5.93 | -13.37% | |
| 7.83 | 7.85 | 6.25 | 6.85 | -16.12% | |
| 10.10 | 10.14 | 7.31 | 8.16 | -21.99% | |
| 10.94 | 12.25 | 9.72 | 10.46 | -6.77% | |
| 10.34 | 11.62 | 9.82 | 11.22 | -8.63% | |
| 14.00 | 14.04 | 12.26 | 12.28 | -10.36% | |
| 13.58 | 14.19 | 13.33 | 13.70 | +3.01% | |
| 15.83 | 16.47 | 13.25 | 13.30 | -9.34% | |
| 14.41 | 15.39 | 13.99 | 14.67 | -2.91% | |
| 17.64 | 18.20 | 15.11 | 15.11 | -24.53% | |
| 17.04 | 20.86 | 17.03 | 20.02 | +15.92% | |
| 15.80 | 17.92 | 15.75 | 17.27 | +13.84% | |
| 13.31 | 15.28 | 12.89 | 15.17 | +16.51% | |
| 13.87 | 14.00 | 12.69 | 13.02 | -11.43% | |
| 14.86 | 15.73 | 14.20 | 14.70 | -2.13% | |
| 15.23 | 15.66 | 13.83 | 15.02 | -1.51% | |
| 15.87 | 16.71 | 14.63 | 15.25 | -2.49% | |
| 15.78 | 16.22 | 15.23 | 15.64 | +5.53% | |
| 15.44 | 15.75 | 13.90 | 14.82 | -1.79% | |
| 14.54 | 15.21 | 14.11 | 15.09 | +8.87% | |
| 13.89 | 15.36 | 13.00 | 13.86 | -12.00% | |
| 15.70 | 16.36 | 14.40 | 15.75 | -3.08% | |
| 16.38 | 16.78 | 15.26 | 16.25 | +5.31% | |
| 16.94 | 17.47 | 14.95 | 15.43 | -19.13% | |
| 18.84 | 19.60 | 18.51 | 19.08 | -0.78% | |
| 20.79 | 21.28 | 19.21 | 19.23 | -3.80% | |
| 20.19 | 20.63 | 17.51 | 19.99 | +3.63% | |
| 18.25 | 19.78 | 17.50 | 19.29 | +13.01% | |
| 17.98 | 19.05 | 16.50 | 17.07 | -15.87% | |
| 19.59 | 21.82 | 19.55 | 20.29 | +11.61% | |
| 18.79 | 19.35 | 17.26 | 18.18 | +3.47% | |
| 16.28 | 18.60 | 16.28 | 17.57 | +36.10% | |
| 12.52 | 13.50 | 12.06 | 12.91 | +1.57% | |
| 12.05 | 12.78 | 11.41 | 12.71 | +2.50% | |
| 15.11 | 15.27 | 12.40 | 12.40 | -19.01% | |
| 16.75 | 16.82 | 14.45 | 15.31 | -3.71% | |
| 14.50 | 17.18 | 14.50 | 15.90 | +17.34% | |
| 14.28 | 14.71 | 13.32 | 13.55 | -3.83% | |
| 15.70 | 16.85 | 13.51 | 14.09 | -10.43% | |
| 15.12 | 16.25 | 14.40 | 15.73 | +11.09% | |
| 14.70 | 15.69 | 12.83 | 14.16 | -2.14% | |
| 14.88 | 15.90 | 13.75 | 14.47 | -0.48% | |
| 14.30 | 16.48 | 13.72 | 14.54 | +0.55% | |
| 14.59 | 14.87 | 13.90 | 14.46 | +2.41% | |
| 16.77 | 16.98 | 13.64 | 14.12 | -15.25% | |
| 25.46 | 26.28 | 16.17 | 16.66 | -40.63% | |
| 25.03 | 28.42 | 23.92 | 28.06 | +17.85% | |
| 20.80 | 24.24 | 19.40 | 23.81 | +18.11% | |
| 19.68 | 23.06 | 19.39 | 20.16 | -2.66% | |
| 19.19 | 20.90 | 18.45 | 20.71 | +9.06% | |
| 16.89 | 19.20 | 16.89 | 18.99 | +12.90% | |
| 15.59 | 17.81 | 14.94 | 16.82 | +11.91% | |
| 12.97 | 15.88 | 12.82 | 15.03 | +5.40% | |
| 16.28 | 16.80 | 13.20 | 14.26 | -21.52% | |
| 16.60 | 18.27 | 13.68 | 18.17 | -11.45% | |
| 21.73 | 23.23 | 19.16 | 20.52 | -3.02% | |
| 18.77 | 21.16 | 17.95 | 21.16 | +4.86% | |
| 19.65 | 22.92 | 19.47 | 20.18 | +2.91% | |
| 19.51 | 20.38 | 18.91 | 19.61 | +11.42% | |
| 19.36 | 19.91 | 16.88 | 17.60 | -11.74% | |
| 20.50 | 20.52 | 17.85 | 19.94 | -13.15% | |
| 23.34 | 24.64 | 21.05 | 22.96 | -4.81% | |
| 23.26 | 24.44 | 22.17 | 24.12 | +5.10% | |
| 31.34 | 32.01 | 21.50 | 22.95 | -24.51% | |
| 31.99 | 34.22 | 29.27 | 30.40 | -7.99% | |
| 32.64 | 33.98 | 30.66 | 33.04 | +0.43% | |
| 32.95 | 34.07 | 30.68 | 32.90 | +1.89% | |
| 31.79 | 35.86 | 31.67 | 32.29 | -2.74% | |
| 28.54 | 33.28 | 27.30 | 33.20 | +6.31% | |
| 37.46 | 37.91 | 29.33 | 31.23 | -21.53% | |
| 37.69 | 41.03 | 37.69 | 39.80 | +6.19% | |
| 36.74 | 37.72 | 35.69 | 37.48 | +2.68% | |
| 37.98 | 37.98 | 33.94 | 36.50 | +4.20% | |
| 33.02 | 35.75 | 32.80 | 35.03 | +6.28% | |
| 32.11 | 33.38 | 31.49 | 32.96 | +3.19% | |
| 30.60 | 33.00 | 29.70 | 31.94 | +10.60% | |
| 28.78 | 29.35 | 27.14 | 28.88 | -3.70% | |
| 50.30 | 50.30 | 28.18 | 29.99 | -45.62% | |
| 55.51 | 58.62 | 52.85 | 55.15 | -9.62% | |
| 53.24 | 62.18 | 53.01 | 61.02 | +13.97% | |
| 51.50 | 55.78 | 50.98 | 53.54 | +7.81% | |
| 41.81 | 49.92 | 41.81 | 49.66 | +16.11% | |
| 36.59 | 43.49 | 35.42 | 42.77 | +19.84% | |
| 39.12 | 40.53 | 34.78 | 35.69 | +2.12% | |
| 34.72 | 37.00 | 33.89 | 34.95 | +5.18% | |
| 38.84 | 39.11 | 32.75 | 33.23 | -10.02% | |
| 38.95 | 41.80 | 36.47 | 36.93 | +4.26% | |
| 35.98 | 38.44 | 35.00 | 35.42 | -5.52% | |
| 45.30 | 46.35 | 34.70 | 37.49 | -16.26% | |
| 49.40 | 52.34 | 44.43 | 44.77 | -8.60% | |
| 47.07 | 49.01 | 40.74 | 48.98 | +2.50% | |
| 56.93 | 59.00 | 47.33 | 47.79 | -10.60% | |
| 50.19 | 54.93 | 50.05 | 53.45 | +3.03% | |
| 51.45 | 53.79 | 48.44 | 51.88 | -8.50% | |
| 56.98 | 64.41 | 55.34 | 56.70 | +6.50% | |
| 54.73 | 57.44 | 52.41 | 53.24 | -5.69% | |
| 58.25 | 67.55 | 54.35 | 56.45 | -6.86% | |
| 41.66 | 60.88 | 41.50 | 60.61 | +15.25% | |
| 52.27 | 55.47 | 49.46 | 52.59 | -0.08% | |
| 53.85 | 58.54 | 48.82 | 52.63 | +1.03% | |
| 51.72 | 55.46 | 48.24 | 52.10 | +5.35% | |
| 51.67 | 54.01 | 46.14 | 49.45 | +2.68% | |
| 42.29 | 49.25 | 42.29 | 48.16 | +16.53% | |
| 35.89 | 41.42 | 35.36 | 41.33 | +6.38% | |
| 34.48 | 39.05 | 33.56 | 38.85 | +33.05% | |
| 26.50 | 30.70 | 26.50 | 29.20 | -3.28% | |
| 30.75 | 32.25 | 29.69 | 30.19 | +5.78% | |
| 24.60 | 29.68 | 24.60 | 28.54 | +13.07% | |
| 23.56 | 26.20 | 23.56 | 25.24 | +1.98% | |
| 23.35 | 24.84 | 22.21 | 24.75 | +17.35% | |
| 19.14 | 21.28 | 19.14 | 21.09 | +10.83% | |
| 19.10 | 19.37 | 17.71 | 19.03 | -4.37% | |
| 18.69 | 20.03 | 18.55 | 19.90 | +13.07% | |
| 18.18 | 19.23 | 17.60 | 17.60 | -7.81% | |
| 18.55 | 19.11 | 17.20 | 19.09 | +2.03% | |
| 18.90 | 19.75 | 18.50 | 18.71 | -5.27% | |
| 21.74 | 21.97 | 19.63 | 19.75 | -14.49% | |
| 24.58 | 25.22 | 22.87 | 23.10 | -3.36% | |
| 23.22 | 26.51 | 23.00 | 23.90 | +5.29% | |
| 23.05 | 24.57 | 22.27 | 22.70 | +3.46% | |
| 18.91 | 22.01 | 18.91 | 21.94 | +14.17% | |
| 19.19 | 21.22 | 19.16 | 19.22 | +7.12% | |
| 18.13 | 19.00 | 15.63 | 17.94 | -4.26% | |
| 18.74 | 20.07 | 18.14 | 18.74 | -7.54% | |
| 19.32 | 20.97 | 19.14 | 20.27 | +10.26% | |
| 18.15 | 19.75 | 17.66 | 18.38 | -4.02% | |
| 17.03 | 19.45 | 15.51 | 19.15 | +6.05% | |
| 19.04 | 19.76 | 17.89 | 18.06 | — |