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%
CBRZ — Tradr 2X Short CBRS Daily ETF
Cboe BZXTradr 2X Short CBRS Daily ETF
$11.84
+0.44(+3.86%)
- O
- 11.10
- H
- 11.99
- L
- 10.65
- V
- 533.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.84
Period Return-55.24%
Period High$37.43
Period Low$5.68
Avg Daily Volume574.0K
Total Trading Days88
CBRZ — Historical OHLCV Price & Volume Table
May 29, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.10 | $11.99 | $10.65 | $11.84 | +$0.44 | +3.86% | 533,029 | $11.28 | $10.65 $11.99 |
| Oct 1, 2026 | $9.98 | $11.56 | $9.74 | $11.40 | +$0.92 | +8.78% | 560,780 | $10.86 | $9.74 $11.56 |
| Sep 30, 2026 | $9.88 | $10.48 | $9.78 | $10.48 | +$1.62 | +18.28% | 553,990 | $10.05 | $9.78 $10.48 |
| Sep 29, 2026 | $8.29 | $8.97 | $7.24 | $8.86 | +$0.11 | +1.26% | 912,484 | $7.93 | $7.24 $8.97 |
| Sep 28, 2026 | $8.07 | $8.94 | $8.07 | $8.75 | +$0.76 | +9.51% | 300,466 | $8.49 | $8.07 $8.94 |
| Sep 25, 2026 | $7.56 | $8.18 | $7.50 | $7.99 | $-0.04 | -0.50% | 857,936 | $7.78 | $7.50 $8.18 |
| Sep 24, 2026 | $8.65 | $8.74 | $7.84 | $8.03 | $-0.03 | -0.37% | 435,027 | $8.20 | $7.84 $8.74 |
| Sep 23, 2026 | $7.60 | $8.22 | $7.54 | $8.06 | +$0.45 | +5.91% | 362,298 | $7.95 | $7.54 $8.22 |
| Sep 22, 2026 | $8.15 | $8.41 | $7.52 | $7.61 | $-0.29 | -3.67% | 353,875 | $7.93 | $7.52 $8.41 |
| Sep 21, 2026 | $8.54 | $8.59 | $7.60 | $7.90 | $-0.85 | -9.71% | 627,477 | $7.92 | $7.60 $8.59 |
| Sep 18, 2026 | $8.84 | $8.90 | $8.35 | $8.75 | $-0.38 | -4.16% | 197,882 | $8.65 | $8.35 $8.90 |
| Sep 17, 2026 | $9.05 | $9.41 | $8.70 | $9.13 | $-0.45 | -4.70% | 430,947 | $9.06 | $8.70 $9.41 |
| Sep 16, 2026 | $10.07 | $10.41 | $9.44 | $9.58 | $-0.68 | -6.63% | 604,223 | $9.77 | $9.44 $10.41 |
| Sep 15, 2026 | $10.46 | $10.61 | $9.79 | $10.26 | $-0.32 | -3.02% | 135,843 | $10.29 | $9.79 $10.61 |
| Sep 14, 2026 | $10.63 | $10.90 | $10.20 | $10.58 | +$1.05 | +11.02% | 243,825 | $10.55 | $10.20 $10.90 |
| Sep 11, 2026 | $9.32 | $9.67 | $9.04 | $9.53 | $-0.06 | -0.63% | 325,725 | $9.30 | $9.04 $9.67 |
| Sep 10, 2026 | $9.55 | $9.73 | $9.20 | $9.59 | +$0.46 | +5.04% | 1,031,096 | $9.54 | $9.20 $9.73 |
| Sep 9, 2026 | $9.05 | $9.23 | $8.38 | $9.13 | +$0.34 | +3.87% | 317,619 | $8.85 | $8.38 $9.23 |
| Sep 8, 2026 | $7.47 | $8.79 | $7.07 | $8.79 | +$0.79 | +9.88% | 778,397 | $8.20 | $7.07 $8.79 |
| Sep 4, 2026 | $9.93 | $10.03 | $7.31 | $8.00 | $-2.10 | -20.79% | 2,091,694 | $8.04 | $7.31 $10.03 |
| Sep 3, 2026 | $11.01 | $11.16 | $10.00 | $10.10 | $-0.70 | -6.48% | 264,857 | $10.54 | $10.00 $11.16 |
| Sep 2, 2026 | $12.83 | $13.03 | $10.65 | $10.80 | $-1.73 | -13.81% | 523,519 | $11.15 | $10.65 $13.03 |
| Sep 1, 2026 | $11.74 | $12.62 | $11.34 | $12.53 | +$1.40 | +12.58% | 238,154 | $12.12 | $11.34 $12.62 |
| Aug 31, 2026 | $12.00 | $12.12 | $11.00 | $11.13 | $-0.67 | -5.68% | 202,150 | $11.43 | $11.00 $12.12 |
| Aug 28, 2026 | $11.26 | $12.00 | $11.24 | $11.80 | +$0.87 | +7.96% | 193,189 | $11.71 | $11.24 $12.00 |
| Aug 27, 2026 | $10.66 | $11.66 | $10.66 | $10.93 | $-0.45 | -3.95% | 162,929 | $11.12 | $10.66 $11.66 |
| Aug 26, 2026 | $11.60 | $12.02 | $11.19 | $11.38 | +$0.13 | +1.16% | 533,956 | $11.60 | $11.19 $12.02 |
| Aug 25, 2026 | $10.67 | $11.62 | $10.45 | $11.25 | +$0.17 | +1.53% | 438,994 | $11.10 | $10.45 $11.62 |
| Aug 24, 2026 | $10.47 | $11.15 | $10.36 | $11.08 | +$1.12 | +11.24% | 808,014 | $10.73 | $10.36 $11.15 |
| Aug 21, 2026 | $8.75 | $9.98 | $8.75 | $9.96 | +$1.15 | +13.05% | 1,108,410 | $9.48 | $8.75 $9.98 |