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%
COZX — Tradr 2X Long CORZ Daily ETF
Cboe BZXTradr 2X Long CORZ Daily ETF
$7.28
+0.10(+1.39%)
- O
- 7.67
- H
- 7.83
- L
- 7.16
- V
- 56.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.28
Period Return-71.3%
Period High$32.57
Period Low$6.50
Avg Daily Volume62.7K
Total Trading Days228
COZX — Historical OHLCV Price & Volume Table
Nov 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.67 | $7.83 | $7.16 | $7.28 | +$0.10 | +1.39% | 56,297 | $7.48 | $7.16 $7.83 |
| Oct 1, 2026 | $6.90 | $7.20 | $6.50 | $7.18 | +$0.30 | +4.36% | 31,417 | $6.82 | $6.50 $7.20 |
| Sep 30, 2026 | $7.14 | $7.14 | $6.78 | $6.88 | $-0.29 | -4.05% | 168,072 | $6.88 | $6.78 $7.14 |
| Sep 29, 2026 | $7.43 | $7.85 | $7.16 | $7.17 | $-0.19 | -2.58% | 24,200 | $7.42 | $7.16 $7.85 |
| Sep 28, 2026 | $7.93 | $7.93 | $7.29 | $7.36 | $-0.80 | -9.79% | 17,388 | $7.53 | $7.29 $7.93 |
| Sep 25, 2026 | $8.95 | $8.99 | $8.10 | $8.16 | $-0.82 | -9.17% | 21,397 | $8.43 | $8.10 $8.99 |
| Sep 24, 2026 | $8.73 | $9.41 | $8.64 | $8.98 | +$0.10 | +1.13% | 20,487 | $8.89 | $8.64 $9.41 |
| Sep 23, 2026 | $9.56 | $9.89 | $8.88 | $8.88 | $-0.66 | -6.89% | 45,425 | $9.25 | $8.88 $9.89 |
| Sep 22, 2026 | $9.00 | $9.65 | $9.00 | $9.54 | +$0.35 | +3.81% | 62,463 | $9.34 | $9.00 $9.65 |
| Sep 21, 2026 | $8.97 | $9.45 | $8.70 | $9.19 | +$0.36 | +4.02% | 72,243 | $9.18 | $8.70 $9.45 |
| Sep 18, 2026 | $8.57 | $8.84 | $8.04 | $8.84 | +$0.78 | +9.71% | 94,349 | $8.55 | $8.04 $8.84 |
| Sep 17, 2026 | $8.71 | $8.71 | $7.81 | $8.05 | +$0.25 | +3.24% | 44,126 | $8.28 | $7.81 $8.71 |
| Sep 16, 2026 | $7.61 | $8.20 | $7.50 | $7.80 | +$0.74 | +10.48% | 98,477 | $7.70 | $7.50 $8.20 |
| Sep 15, 2026 | $7.80 | $7.80 | $7.06 | $7.06 | $-0.83 | -10.52% | 36,440 | $7.33 | $7.06 $7.80 |
| Sep 14, 2026 | $8.00 | $8.45 | $7.87 | $7.89 | $-1.02 | -11.45% | 45,374 | $8.21 | $7.87 $8.45 |
| Sep 11, 2026 | $8.67 | $9.31 | $8.55 | $8.91 | +$0.46 | +5.41% | 54,001 | $8.97 | $8.55 $9.31 |
| Sep 10, 2026 | $8.69 | $9.03 | $8.31 | $8.45 | $-0.67 | -7.32% | 19,883 | $8.78 | $8.31 $9.03 |
| Sep 9, 2026 | $9.78 | $9.84 | $8.98 | $9.12 | $-0.65 | -6.65% | 139,879 | $9.40 | $8.98 $9.84 |
| Sep 8, 2026 | $9.07 | $10.17 | $9.07 | $9.77 | +$0.83 | +9.30% | 44,611 | $9.74 | $9.07 $10.17 |
| Sep 4, 2026 | $8.86 | $9.30 | $8.70 | $8.94 | $-0.07 | -0.79% | 48,410 | $8.96 | $8.70 $9.30 |
| Sep 3, 2026 | $7.90 | $9.01 | $7.84 | $9.01 | +$1.01 | +12.62% | 111,493 | $8.40 | $7.84 $9.01 |
| Sep 2, 2026 | $7.25 | $8.00 | $6.99 | $8.00 | +$0.71 | +9.74% | 52,394 | $7.66 | $6.99 $8.00 |
| Sep 1, 2026 | $7.10 | $7.54 | $6.90 | $7.29 | $-0.26 | -3.44% | 78,493 | $7.28 | $6.90 $7.54 |
| Aug 31, 2026 | $7.71 | $7.71 | $7.26 | $7.55 | $-0.15 | -1.91% | 25,925 | $7.47 | $7.26 $7.71 |
| Aug 28, 2026 | $8.80 | $8.80 | $7.44 | $7.70 | $-1.12 | -12.70% | 117,711 | $7.82 | $7.44 $8.80 |
| Aug 27, 2026 | $9.17 | $9.69 | $8.75 | $8.82 | +$0.15 | +1.69% | 58,110 | $9.12 | $8.75 $9.69 |
| Aug 26, 2026 | $9.02 | $9.02 | $8.50 | $8.67 | $-0.63 | -6.77% | 20,768 | $8.67 | $8.50 $9.02 |
| Aug 25, 2026 | $9.14 | $9.44 | $9.07 | $9.30 | +$0.74 | +8.64% | 22,461 | $9.16 | $9.07 $9.44 |
| Aug 24, 2026 | $8.88 | $9.00 | $8.38 | $8.56 | $-0.52 | -5.71% | 45,669 | $8.79 | $8.38 $9.00 |
| Aug 21, 2026 | $10.33 | $10.58 | $8.99 | $9.08 | $-0.67 | -6.89% | 27,664 | $9.54 | $8.99 $10.58 |