CBRZ Historical Prices
Tradr 2X Short CBRS Daily ETF · daily open, high, low, close & volume
Trading days
105
Period high
37.43
Period low
5.67
Period change
-18.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 19.56 | 24.13 | 19.52 | 21.68 | +10.78% | 190,434 |
| Oct 27, 2026 | 24.00 | 24.07 | 19.15 | 19.57 | -20.02% | 86,217 |
| Oct 26, 2026 | 24.00 | 25.19 | 23.37 | 24.47 | +4.13% | 43,351 |
| Oct 23, 2026 | 24.34 | 25.40 | 21.80 | 23.50 | -3.17% | 70,812 |
| Oct 22, 2026 | 22.60 | 24.66 | 22.52 | 24.27 | +15.46% | 71,830 |
| Oct 21, 2026 | 20.22 | 22.03 | 20.14 | 21.02 | -0.19% | 73,623 |
| Oct 20, 2026 | 21.24 | 21.57 | 18.46 | 21.06 | +4.26% | 171,101 |
| Oct 19, 2026 | 17.18 | 20.25 | 17.18 | 20.20 | +10.26% | 166,470 |
| Oct 16, 2026 | 16.01 | 18.50 | 16.01 | 18.32 | +20.69% | 141,988 |
| Oct 15, 2026 | 16.29 | 16.84 | 15.01 | 15.18 | +0.13% | 145,268 |
| Oct 14, 2026 | 14.86 | 15.50 | 13.98 | 15.16 | +10.17% | 301,323 |
| Oct 13, 2026 | 14.94 | 15.22 | 13.68 | 13.76 | -3.91% | 154,650 |
| Oct 12, 2026 | 12.51 | 14.42 | 12.51 | 14.32 | +21.36% | 182,132 |
| Oct 9, 2026 | 10.99 | 12.00 | 10.99 | 11.80 | +4.61% | 139,341 |
| Oct 8, 2026 | 10.91 | 12.01 | 10.73 | 11.28 | +7.84% | 243,342 |
| Oct 7, 2026 | 10.67 | 10.87 | 10.39 | 10.46 | +3.05% | 368,750 |
| Oct 6, 2026 | 9.97 | 10.38 | 9.40 | 10.15 | +4.64% | 247,809 |
| Oct 5, 2026 | 10.59 | 10.61 | 9.18 | 9.70 | -18.07% | 1,225,977 |
| Oct 2, 2026 | 11.10 | 11.99 | 10.65 | 11.84 | +3.86% | 536,765 |
| Oct 1, 2026 | 9.98 | 11.56 | 9.74 | 11.40 | +8.78% | 560,780 |
| Sep 30, 2026 | 9.88 | 10.48 | 9.78 | 10.48 | +18.28% | 553,990 |
| Sep 29, 2026 | 8.29 | 8.97 | 7.24 | 8.86 | +1.26% | 912,484 |
| Sep 28, 2026 | 8.07 | 8.94 | 8.07 | 8.75 | +9.51% | 300,466 |
| Sep 25, 2026 | 7.56 | 8.18 | 7.50 | 7.99 | -0.50% | 857,936 |
| Sep 24, 2026 | 8.65 | 8.74 | 7.84 | 8.03 | -0.37% | 435,027 |
| Sep 23, 2026 | 7.60 | 8.22 | 7.54 | 8.06 | +5.91% | 362,298 |
| Sep 22, 2026 | 8.15 | 8.41 | 7.52 | 7.61 | -3.67% | 353,875 |
| Sep 21, 2026 | 8.54 | 8.59 | 7.60 | 7.90 | -9.71% | 627,477 |
| Sep 18, 2026 | 8.84 | 8.90 | 8.35 | 8.75 | -4.16% | 197,882 |
| Sep 17, 2026 | 9.05 | 9.41 | 8.70 | 9.13 | -4.70% | 430,947 |
| Sep 16, 2026 | 10.07 | 10.41 | 9.44 | 9.58 | -6.63% | 604,223 |
| Sep 15, 2026 | 10.46 | 10.61 | 9.79 | 10.26 | -3.02% | 135,843 |
| Sep 14, 2026 | 10.63 | 10.90 | 10.20 | 10.58 | +11.02% | 243,825 |
| Sep 11, 2026 | 9.32 | 9.67 | 9.04 | 9.53 | -0.63% | 325,725 |
| Sep 10, 2026 | 9.55 | 9.73 | 9.20 | 9.59 | +5.04% | 1,031,096 |
| Sep 9, 2026 | 9.05 | 9.23 | 8.38 | 9.13 | +3.87% | 317,619 |
| Sep 8, 2026 | 7.46 | 8.79 | 7.07 | 8.79 | +9.87% | 777,790 |
| Sep 4, 2026 | 9.93 | 10.03 | 7.31 | 8.00 | -20.79% | 2,091,694 |
| Sep 3, 2026 | 11.01 | 11.16 | 10.00 | 10.10 | -6.48% | 264,857 |
| Sep 2, 2026 | 12.83 | 13.03 | 10.65 | 10.80 | -2.96% | 523,519 |
| Aug 31, 2026 | 12.00 | 12.12 | 11.00 | 11.13 | -5.68% | 202,150 |
| Aug 28, 2026 | 11.26 | 12.00 | 11.24 | 11.80 | +7.96% | 193,141 |
| Aug 27, 2026 | 10.66 | 11.66 | 10.66 | 10.93 | -3.95% | 162,929 |
| Aug 26, 2026 | 11.60 | 12.02 | 11.19 | 11.38 | +1.16% | 533,956 |
| Aug 25, 2026 | 10.67 | 11.62 | 10.45 | 11.25 | +1.53% | 438,994 |
| Aug 24, 2026 | 10.47 | 11.15 | 10.36 | 11.08 | +11.24% | 808,014 |
| Aug 21, 2026 | 8.75 | 9.98 | 8.75 | 9.96 | +13.05% | 1,108,410 |
| Aug 20, 2026 | 8.51 | 9.32 | 8.51 | 8.81 | +5.13% | 1,788,294 |
| Aug 19, 2026 | 8.23 | 9.41 | 8.18 | 8.38 | +4.23% | 1,742,131 |
| Aug 18, 2026 | 6.94 | 8.29 | 6.94 | 8.04 | +25.23% | 2,570,151 |
| Aug 17, 2026 | 8.70 | 8.76 | 5.67 | 6.42 | -29.76% | 4,558,704 |
| Aug 14, 2026 | 8.68 | 9.36 | 8.46 | 9.14 | +10.12% | 1,144,802 |
| Aug 13, 2026 | 8.88 | 8.89 | 7.87 | 8.30 | +23.15% | 2,572,737 |
| Aug 12, 2026 | 7.68 | 8.26 | 6.46 | 6.74 | -23.15% | 4,200,105 |
| Aug 11, 2026 | 8.90 | 9.80 | 8.58 | 8.77 | -3.94% | 480,671 |
| Aug 10, 2026 | 9.35 | 9.52 | 8.80 | 9.13 | -3.08% | 766,159 |
| Aug 7, 2026 | 10.26 | 11.69 | 9.15 | 9.42 | -15.06% | 412,277 |
| Aug 6, 2026 | 11.41 | 11.56 | 10.22 | 11.09 | +3.26% | 534,857 |
| Aug 5, 2026 | 10.24 | 10.78 | 9.63 | 10.74 | +11.41% | 718,855 |
| Aug 4, 2026 | 10.12 | 10.79 | 9.26 | 9.64 | -6.77% | 552,785 |
| Aug 3, 2026 | 13.97 | 14.85 | 10.00 | 10.34 | -21.01% | 717,778 |
| Jul 31, 2026 | 11.72 | 13.34 | 11.20 | 13.09 | +4.97% | 576,552 |
| Jul 30, 2026 | 17.98 | 19.19 | 12.11 | 12.47 | -39.76% | 520,334 |
| Jul 29, 2026 | 17.09 | 20.86 | 17.09 | 20.70 | +22.27% | 152,750 |
| Jul 28, 2026 | 18.71 | 20.21 | 16.67 | 16.93 | -3.53% | 290,327 |
| Jul 27, 2026 | 15.23 | 18.60 | 15.23 | 17.55 | +10.38% | 358,199 |
| Jul 24, 2026 | 14.08 | 16.55 | 13.95 | 15.90 | +18.66% | 656,046 |
| Jul 23, 2026 | 15.38 | 15.85 | 11.25 | 13.40 | -8.91% | 732,937 |
| Jul 22, 2026 | 15.72 | 15.72 | 9.99 | 14.71 | -1.41% | 1,461,166 |
| Jul 21, 2026 | 22.09 | 22.31 | 14.50 | 14.92 | -36.29% | 425,194 |
| Jul 20, 2026 | 23.56 | 26.70 | 22.07 | 23.42 | -3.86% | 105,684 |
| Jul 17, 2026 | 24.38 | 27.00 | 23.50 | 24.36 | +8.27% | 97,577 |
| Jul 16, 2026 | 22.96 | 23.86 | 21.26 | 22.50 | +3.54% | 109,071 |
| Jul 15, 2026 | 18.49 | 21.91 | 18.47 | 21.73 | +18.94% | 179,582 |
| Jul 14, 2026 | 17.87 | 21.00 | 17.39 | 18.27 | +1.11% | 244,072 |
| Jul 13, 2026 | 17.61 | 18.23 | 16.84 | 18.07 | +9.78% | 429,951 |
| Jul 10, 2026 | 20.42 | 20.85 | 16.30 | 16.46 | -16.70% | 358,703 |
| Jul 9, 2026 | 22.20 | 22.85 | 18.15 | 19.76 | -18.48% | 178,389 |
| Jul 8, 2026 | 25.91 | 26.02 | 22.35 | 24.24 | -5.20% | 76,147 |
| Jul 7, 2026 | 23.71 | 26.21 | 23.71 | 25.57 | +15.81% | 162,750 |
| Jul 6, 2026 | 19.89 | 22.19 | 19.89 | 22.08 | +12.83% | 205,908 |
| Jul 2, 2026 | 17.06 | 19.79 | 16.98 | 19.57 | +14.71% | 690,228 |
| Jul 1, 2026 | 18.20 | 18.68 | 16.02 | 17.06 | -0.06% | 489,103 |
| Jun 30, 2026 | 19.99 | 20.39 | 17.07 | 17.07 | -5.17% | 305,353 |
| Jun 29, 2026 | 28.07 | 28.89 | 16.70 | 18.00 | -37.54% | 569,680 |
| Jun 26, 2026 | 37.00 | 37.43 | 28.11 | 28.82 | -16.21% | 125,504 |
| Jun 25, 2026 | 28.79 | 36.39 | 26.95 | 34.39 | +15.13% | 161,686 |
| Jun 24, 2026 | 25.11 | 29.93 | 25.11 | 29.87 | +38.93% | 297,721 |
| Jun 23, 2026 | 23.88 | 24.01 | 19.52 | 21.50 | -1.38% | 242,527 |
| Jun 22, 2026 | 19.84 | 21.89 | 18.94 | 21.80 | +9.00% | 62,505 |
| Jun 18, 2026 | 23.01 | 24.30 | 17.73 | 20.00 | -20.13% | 230,221 |
| Jun 17, 2026 | 26.01 | 26.01 | 21.13 | 25.04 | -2.55% | 77,446 |
| Jun 16, 2026 | 23.62 | 27.40 | 23.62 | 25.70 | +6.35% | 27,553 |
| Jun 15, 2026 | 24.33 | 25.44 | 23.47 | 24.16 | -3.08% | 31,440 |
| Jun 12, 2026 | 21.61 | 26.09 | 21.61 | 24.93 | +11.27% | 31,980 |
| Jun 11, 2026 | 20.01 | 23.49 | 20.01 | 22.40 | +8.94% | 57,178 |
| Jun 10, 2026 | 23.12 | 23.12 | 17.46 | 20.57 | -8.29% | 140,864 |
| Jun 9, 2026 | 19.49 | 24.70 | 19.49 | 22.42 | +10.47% | 181,002 |
| Jun 8, 2026 | 31.10 | 31.17 | 17.00 | 20.30 | -37.75% | 380,339 |
| Jun 5, 2026 | 30.56 | 33.75 | 27.13 | 32.61 | +13.75% | 47,235 |
| Jun 4, 2026 | 29.84 | 31.32 | 28.09 | 28.67 | -1.48% | 41,327 |
| Jun 3, 2026 | 25.94 | 29.40 | 25.94 | 29.10 | +19.62% | 36,837 |
| Jun 2, 2026 | 29.82 | 30.64 | 23.37 | 24.33 | -22.72% | 52,838 |
| Jun 1, 2026 | 27.37 | 31.53 | 27.37 | 31.48 | +19.03% | 18,369 |
| May 29, 2026 | 24.05 | 26.80 | 23.87 | 26.45 | - | 5,491 |
Daily open, high, low, close and volume for Tradr 2X Short CBRS Daily ETF (CBRZ). Showing 105 trading days. Unadjusted prices.