MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBRX — Tradr 2X Long CBRS Daily ETF
Cboe BZXTradr 2X Long CBRS Daily ETF
$7.03
-0.34(-4.61%)
- O
- 7.52
- H
- 7.75
- L
- 6.92
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.03
Period Return-70.15%
Period High$26.11
Period Low$6.92
Avg Daily Volume354.2K
Total Trading Days88
CBRX — Historical OHLCV Price & Volume Table
May 29, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.52 | $7.75 | $6.92 | $7.03 | $-0.34 | -4.61% | 1,417,370 | $7.24 | $6.92 $7.75 |
| Oct 1, 2026 | $8.48 | $8.61 | $7.22 | $7.37 | $-0.68 | -8.39% | 1,286,872 | $7.65 | $7.22 $8.61 |
| Sep 30, 2026 | $8.63 | $8.77 | $8.04 | $8.05 | $-1.74 | -17.74% | 1,146,946 | $8.37 | $8.04 $8.77 |
| Sep 29, 2026 | $10.35 | $11.66 | $9.70 | $9.78 | $-0.20 | -2.00% | 552,723 | $10.73 | $9.70 $11.66 |
| Sep 28, 2026 | $10.85 | $10.85 | $9.63 | $9.98 | $-1.00 | -9.11% | 196,960 | $10.09 | $9.63 $10.85 |
| Sep 25, 2026 | $11.46 | $11.67 | $10.72 | $10.98 | +$0.00 | +0.00% | 201,517 | $11.30 | $10.72 $11.67 |
| Sep 24, 2026 | $10.07 | $11.20 | $9.98 | $10.98 | +$0.16 | +1.48% | 103,377 | $10.72 | $9.98 $11.20 |
| Sep 23, 2026 | $11.59 | $11.69 | $10.67 | $10.82 | $-0.78 | -6.72% | 151,569 | $11.03 | $10.67 $11.69 |
| Sep 22, 2026 | $10.75 | $11.74 | $10.44 | $11.60 | +$0.40 | +3.57% | 248,299 | $11.13 | $10.44 $11.74 |
| Sep 21, 2026 | $10.49 | $11.56 | $10.39 | $11.20 | +$1.01 | +9.91% | 388,591 | $11.20 | $10.39 $11.56 |
| Sep 18, 2026 | $10.14 | $10.65 | $10.06 | $10.19 | +$0.39 | +3.98% | 321,519 | $10.35 | $10.06 $10.65 |
| Sep 17, 2026 | $9.80 | $10.22 | $9.50 | $9.80 | +$0.38 | +4.03% | 458,320 | $9.88 | $9.50 $10.22 |
| Sep 16, 2026 | $8.90 | $9.50 | $8.63 | $9.42 | +$0.62 | +7.05% | 458,680 | $9.12 | $8.63 $9.50 |
| Sep 15, 2026 | $8.61 | $9.19 | $8.48 | $8.80 | +$0.23 | +2.68% | 276,944 | $8.73 | $8.48 $9.19 |
| Sep 14, 2026 | $8.49 | $8.94 | $8.20 | $8.57 | $-1.07 | -11.10% | 460,121 | $8.58 | $8.20 $8.94 |
| Sep 11, 2026 | $9.81 | $10.10 | $9.43 | $9.64 | +$0.07 | +0.73% | 211,510 | $9.81 | $9.43 $10.10 |
| Sep 10, 2026 | $9.59 | $9.96 | $9.40 | $9.57 | $-0.41 | -4.11% | 138,477 | $9.59 | $9.40 $9.96 |
| Sep 9, 2026 | $10.16 | $10.92 | $9.93 | $9.98 | $-0.46 | -4.41% | 305,853 | $10.42 | $9.93 $10.92 |
| Sep 8, 2026 | $12.34 | $12.90 | $10.43 | $10.44 | $-1.12 | -9.69% | 415,830 | $11.14 | $10.43 $12.90 |
| Sep 4, 2026 | $9.70 | $12.28 | $9.69 | $11.56 | +$1.90 | +19.67% | 1,010,430 | $11.33 | $9.69 $12.28 |
| Sep 3, 2026 | $8.82 | $9.68 | $8.73 | $9.66 | +$0.61 | +6.68% | 396,477 | $9.34 | $8.73 $9.68 |
| Sep 2, 2026 | $7.74 | $9.13 | $7.63 | $9.06 | +$1.06 | +13.19% | 837,500 | $8.65 | $7.63 $9.13 |
| Sep 1, 2026 | $8.55 | $8.86 | $7.85 | $8.00 | $-1.11 | -12.18% | 752,307 | $8.18 | $7.85 $8.86 |
| Aug 31, 2026 | $8.50 | $9.19 | $8.37 | $9.11 | +$0.46 | +5.32% | 638,954 | $8.87 | $8.37 $9.19 |
| Aug 28, 2026 | $9.18 | $9.18 | $8.40 | $8.65 | $-0.75 | -7.98% | 803,718 | $8.64 | $8.40 $9.18 |
| Aug 27, 2026 | $9.44 | $9.48 | $8.73 | $9.40 | +$0.41 | +4.56% | 900,316 | $9.12 | $8.73 $9.48 |
| Aug 26, 2026 | $8.85 | $9.17 | $8.45 | $8.99 | $-0.16 | -1.75% | 1,413,949 | $8.93 | $8.45 $9.17 |
| Aug 25, 2026 | $9.64 | $9.75 | $8.80 | $9.15 | $-0.13 | -1.40% | 674,477 | $9.26 | $8.80 $9.75 |
| Aug 24, 2026 | $9.94 | $9.96 | $9.18 | $9.28 | $-1.23 | -11.70% | 451,537 | $9.51 | $9.18 $9.96 |
| Aug 21, 2026 | $12.00 | $12.05 | $10.50 | $10.51 | $-1.49 | -12.42% | 469,608 | $10.96 | $10.50 $12.05 |