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%
CPNX — Tradr 2X Long CPNG Daily ETF
Cboe BZXTradr 2X Long CPNG Daily ETF
$9.35
-0.08(-0.84%)
- O
- 9.22
- H
- 9.35
- L
- 9.09
- V
- 1.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.35
Period Return-62.21%
Period High$25.43
Period Low$9.09
Avg Daily Volume9.5K
Total Trading Days112
CPNX — Historical OHLCV Price & Volume Table
Apr 24, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.22 | $9.35 | $9.09 | $9.35 | $-0.08 | -0.84% | 1,267 | $9.19 | $9.09 $9.35 |
| Oct 1, 2026 | $9.37 | $9.46 | $9.30 | $9.43 | $-0.09 | -0.95% | 3,096 | $9.39 | $9.30 $9.46 |
| Sep 30, 2026 | $9.50 | $9.52 | $9.41 | $9.52 | $-0.02 | -0.18% | 5,005 | $9.48 | $9.41 $9.52 |
| Sep 29, 2026 | $9.45 | $9.59 | $9.45 | $9.54 | +$0.12 | +1.29% | 1,301 | $9.48 | $9.45 $9.59 |
| Sep 28, 2026 | $9.32 | $9.53 | $9.32 | $9.42 | $-0.20 | -2.06% | 11,011 | $9.47 | $9.32 $9.53 |
| Sep 25, 2026 | $9.96 | $9.99 | $9.61 | $9.61 | $-0.07 | -0.72% | 11,656 | $9.76 | $9.61 $9.99 |
| Sep 24, 2026 | $10.08 | $10.08 | $9.68 | $9.68 | $-0.53 | -5.19% | 5,587 | $9.88 | $9.68 $10.08 |
| Sep 23, 2026 | $10.21 | $10.26 | $10.13 | $10.21 | $-0.50 | -4.65% | 3,341 | $10.22 | $10.13 $10.26 |
| Sep 22, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | $-0.03 | -0.31% | 975 | $10.74 | $10.71 $10.71 |
| Sep 21, 2026 | $10.52 | $10.74 | $10.52 | $10.74 | +$0.59 | +5.84% | 449 | $10.54 | $10.52 $10.74 |
| Sep 18, 2026 | $10.45 | $10.45 | $10.15 | $10.15 | $-0.30 | -2.89% | 1,735 | $10.43 | $10.15 $10.45 |
| Sep 17, 2026 | $10.56 | $10.56 | $10.45 | $10.45 | +$0.00 | +0.04% | 863 | $10.50 | $10.45 $10.56 |
| Sep 16, 2026 | $10.90 | $11.00 | $10.42 | $10.45 | $-0.36 | -3.35% | 2,496 | $10.79 | $10.42 $11.00 |
| Sep 15, 2026 | $11.32 | $11.33 | $10.81 | $10.81 | $-0.69 | -5.98% | 3,804 | $11.22 | $10.81 $11.33 |
| Sep 14, 2026 | $11.24 | $11.59 | $11.22 | $11.50 | +$0.11 | +0.93% | 2,641 | $11.44 | $11.22 $11.59 |
| Sep 11, 2026 | $11.12 | $11.42 | $11.12 | $11.39 | +$0.54 | +5.00% | 2,335 | $11.28 | $11.12 $11.42 |
| Sep 10, 2026 | $10.85 | $10.89 | $10.71 | $10.85 | $-0.02 | -0.22% | 8,649 | $10.83 | $10.71 $10.89 |
| Sep 9, 2026 | $10.68 | $10.94 | $10.68 | $10.88 | $-0.19 | -1.74% | 1,364 | $10.88 | $10.68 $10.94 |
| Sep 8, 2026 | $11.38 | $11.38 | $10.99 | $11.07 | $-0.64 | -5.43% | 2,317 | $11.15 | $10.99 $11.38 |
| Sep 4, 2026 | $12.00 | $12.00 | $11.65 | $11.70 | $-0.43 | -3.53% | 24,168 | $11.76 | $11.65 $12.00 |
| Sep 3, 2026 | $12.13 | $12.13 | $12.13 | $12.13 | $-0.78 | -6.04% | 535 | $12.32 | $12.13 $12.13 |
| Sep 2, 2026 | $12.91 | $12.91 | $12.91 | $12.91 | +$0.26 | +2.06% | 114 | $12.70 | $12.91 $12.91 |
| Sep 1, 2026 | $12.64 | $12.81 | $12.64 | $12.65 | $-0.37 | -2.84% | 1,466 | $12.76 | $12.64 $12.81 |
| Aug 31, 2026 | $13.29 | $13.29 | $12.95 | $13.02 | $-0.80 | -5.80% | 685 | $13.15 | $12.95 $13.29 |
| Aug 28, 2026 | $14.08 | $14.08 | $13.82 | $13.82 | +$0.48 | +3.62% | 1,213 | $13.88 | $13.82 $14.08 |
| Aug 27, 2026 | $13.66 | $13.66 | $13.24 | $13.34 | $-0.59 | -4.20% | 2,207 | $13.38 | $13.24 $13.66 |
| Aug 26, 2026 | $14.06 | $14.20 | $13.70 | $13.93 | $-0.20 | -1.40% | 2,243 | $13.76 | $13.70 $14.20 |
| Aug 25, 2026 | $13.80 | $14.31 | $13.77 | $14.12 | +$0.42 | +3.03% | 3,226 | $13.89 | $13.77 $14.31 |
| Aug 24, 2026 | $13.59 | $13.71 | $13.56 | $13.71 | +$0.01 | +0.07% | 693 | $13.56 | $13.56 $13.71 |
| Aug 21, 2026 | $13.37 | $13.86 | $13.22 | $13.70 | +$0.27 | +2.00% | 5,157 | $13.68 | $13.22 $13.86 |