2x Corn ETF (CORX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.675 | 3.96825396825 | 17.01 | 18.199 | 17.01 | 1417 | 18.00865277 | SP |
| 4 | 1.48 | 9.13298364702 | 16.205 | 18.199 | 15.04 | 515 | 17.37314879 | SP |
| 12 | -1.705 | -8.7931923672 | 19.39 | 20.35 | 15.04 | 394 | 17.80797897 | SP |
| 26 | 2.455 | 16.1195009849 | 15.23 | 20.35 | 15.04 | 544 | 17.15826998 | SP |
| 52 | 2.455 | 16.1195009849 | 15.23 | 20.35 | 15.04 | 544 | 17.15826998 | SP |
| 156 | 2.455 | 16.1195009849 | 15.23 | 20.35 | 15.04 | 544 | 17.15826998 | SP |
| 260 | 2.455 | 16.1195009849 | 15.23 | 20.35 | 15.04 | 544 | 17.15826998 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 17.685 | -0.09 | -0.51 | 17.775 | 17.775 | 17.685 | 57 |
| 1744842600 | 17.775 | 0.16 | 0.91 | 17.615 | 17.775 | 17.615 | 1051 |
| 1744756200 | 17.615 | -0.25 | -1.37 | 17.86 | 17.86 | 17.615 | 22 |
| 1744669800 | 17.86 | -0.3 | -1.65 | 18.16 | 18.16 | 17.86 | 675 |
| 1744410600 | 18.16 | 0.54 | 3.08 | 17.6171 | 18.199 | 17.6171 | 4503 |
| 1744324200 | 17.6171 | 0.6 | 3.51 | 17.01 | 17.66 | 17.01 | 835 |
| 1744237800 | 17.0202 | 0.52 | 3.16 | 16.499099 | 17.0202 | 16.499099 | 119 |
| 1744151400 | 16.499099 | 0.16 | 0.96 | 16.343 | 16.541 | 16.343 | 157 |
| 1744065000 | 16.343 | 0.24 | 1.50 | 16.1008 | 16.399899 | 16.1008 | 160 |
| 1743805800 | 16.1008 | 0.23 | 1.42 | 15.875 | 16.1008 | 15.875 | 1 |
| 1743719400 | 15.875 | 0.03 | 0.16 | 15.85 | 15.95 | 15.85 | 870 |
| 1743633000 | 15.85 | -0.19 | -1.15 | 16.035 | 16.035 | 15.81 | 811 |
| 1743546600 | 16.035 | 0.2 | 1.26 | 16.059999 | 16.059999 | 16.035 | 5 |
| 1743460200 | 15.835 | 0.33 | 2.13 | 15.47 | 15.835 | 15.47 | 45 |
| 1743201000 | 15.505 | 0.18 | 1.14 | 15.04 | 15.505 | 15.04 | 111 |
| 1743114600 | 15.33 | -0.15 | -0.94 | 15.4276 | 15.4276 | 15.33 | 3 |
| 1743028200 | 15.475 | -0.47 | -2.95 | 15.945 | 15.945 | 15.475 | 24 |
| 1742941800 | 15.945 | -0.43 | -2.66 | 16.17 | 16.17 | 15.9 | 891 |
| 1742855400 | 16.379999 | 0.08 | 0.49 | 16.2 | 16.379999 | 16.2 | 10 |
| 1742596200 | 16.3 | -0.32 | -1.93 | 16.62 | 16.62 | 16.3 | 1 |
| 1742509800 | 16.62 | 0.42 | 2.56 | 16.204999 | 16.62 | 16.204999 | 1 |
| 1742423400 | 16.204999 | 0.26 | 1.63 | 15.95 | 16.204999 | 15.95 | 803 |
| 1742337000 | 15.945 | -0.17 | -1.05 | 16 | 16 | 15.945 | 7 |
| 1742250600 | 16.114999 | 0.13 | 0.81 | 15.985 | 16.114999 | 15.985 | 4 |
| 1741991400 | 15.985 | -0.39 | -2.41 | 16.379999 | 16.379999 | 15.985 | 16 |
| 1741905000 | 16.379999 | 0.2 | 1.20 | 16.184999 | 16.379999 | 16.184999 | 103 |
| 1741818600 | 16.184999 | -0.55 | -3.26 | 16.14 | 16.184999 | 16.14 | 87 |
| 1741732200 | 16.73 | -0.21 | -1.24 | 17.13 | 17.13 | 16.73 | 9 |
| 1741645800 | 16.94 | 0.24 | 1.41 | 16.95 | 16.95 | 16.94 | 18 |
| 1741390200 | 16.704999 | 0.38 | 2.30 | 16.329999 | 16.704999 | 16.329999 | 27 |
| 1741303800 | 16.329999 | 0.52 | 3.32 | 15.78 | 16.329999 | 15.78 | 55 |
| 1741217400 | 15.805 | 0.25 | 1.64 | 15.8 | 15.805 | 15.6541 | 717 |
| 1741131000 | 15.55 | -0.27 | -1.68 | 15.3 | 15.55 | 15.07 | 617 |
| 1741044600 | 15.815 | -0.96 | -5.72 | 16.774999 | 16.774999 | 15.815 | 711 |
| 1740785400 | 16.774999 | -0.8 | -4.52 | 17.7 | 17.7 | 16.774999 | 258 |
| 1740699000 | 17.57 | -1.01 | -5.44 | 18.325 | 18.325 | 17.57 | 50 |
| 1740612600 | 18.58 | -0.12 | -0.64 | 18.6457 | 18.751 | 18.52 | 2014 |
| 1740526200 | 18.6998 | -0.16 | -0.85 | 18.55 | 18.6998 | 18.35 | 2018 |
| 1740439800 | 18.8598 | -0.58 | -2.96 | 19.4348 | 19.4348 | 18.8598 | 122 |
| 1740180600 | 19.4348 | -0.59 | -2.95 | 20.025 | 20.025 | 19.4348 | 114 |
| 1740094200 | 20.025 | -0.01 | -0.05 | 20.35 | 20.35 | 20.025 | 70 |
| 1740007800 | 20.035 | -0.26 | -1.28 | 20.26 | 20.26 | 20.035 | 265 |
| 1739921400 | 20.295 | 0.54 | 2.75 | 20 | 20.295 | 20 | 58 |
| 1739575800 | 19.751 | 0.23 | 1.16 | 19.525 | 19.751 | 19.525 | 307 |
| 1739489400 | 19.525 | 0.11 | 0.57 | 19.27 | 19.525 | 19.27 | 353 |
| 1739403000 | 19.415 | 0.52 | 2.75 | 18.895 | 19.415 | 18.895 | 250 |
| 1739316600 | 18.895 | -0.6 | -3.05 | 19.49 | 19.8209 | 18.895 | 981 |
| 1739230200 | 19.49 | 0.32 | 1.67 | 19.17 | 19.49 | 19.17 | 671 |
| 1738971000 | 19.17 | -0.67 | -3.38 | 19.54 | 19.54 | 19.17 | 29 |
| 1738884600 | 19.84 | 0.22 | 1.12 | 19.62 | 19.84 | 19.62 | 21 |
| 1738798200 | 19.62 | -0.09 | -0.46 | 19.87 | 19.87 | 19.62 | 63 |
| 1738711800 | 19.71 | 0.54 | 2.81 | 19.171 | 19.71 | 19.171 | 155 |
| 1738625400 | 19.171 | 0.35 | 1.84 | 18.8255 | 19.171 | 18.8255 | 400 |
| 1738366200 | 18.8255 | -0.57 | -2.96 | 19.3988 | 19.3988 | 18.63 | 631 |
| 1738279800 | 19.3988 | -0.48 | -2.42 | 19.88 | 19.88 | 19.3988 | 12 |
| 1738193400 | 19.88 | 0.78 | 4.08 | 19.0282 | 19.88 | 19.0282 | 117 |
| 1738107000 | 19.1 | 0.24 | 1.27 | 19.08 | 19.1 | 19.08 | 73 |
| 1738020600 | 18.86 | -0.27 | -1.41 | 18.57 | 18.86 | 18.57 | 204 |
| 1737761400 | 19.13 | 0.13 | 0.68 | 19.39 | 19.39 | 19.13 | 118 |
| 1737675000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737588600 | 19 | -0.45 | -2.31 | 19.44 | 19.44 | 19 | 37 |
| 1737502200 | 19.45 | 0.47 | 2.47 | 18.9806 | 19.45 | 18.98 | 411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
