2x Corn ETF (CORX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.195 | -1.20817843866 | 16.14 | 16.38 | 15.945 | 43 | 16.2537788 | SP |
| 4 | -4.315 | -21.298124383 | 20.26 | 20.35 | 15.07 | 364 | 17.72768459 | SP |
| 12 | -0.415 | -2.53667481663 | 16.36 | 20.35 | 15.05 | 408 | 17.75483961 | SP |
| 26 | 0.715 | 4.69468154957 | 15.23 | 20.35 | 15.05 | 548 | 17.11424219 | SP |
| 52 | 0.715 | 4.69468154957 | 15.23 | 20.35 | 15.05 | 548 | 17.11424219 | SP |
| 156 | 0.715 | 4.69468154957 | 15.23 | 20.35 | 15.05 | 548 | 17.11424219 | SP |
| 260 | 0.715 | 4.69468154957 | 15.23 | 20.35 | 15.05 | 548 | 17.11424219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737156600 | 18.9806 | 0.73 | 4.00 | 18.48 | 18.9806 | 18.48 | 107 |
| 1737070200 | 18.25 | -0.35 | -1.88 | 18.6 | 18.6 | 18.25 | 104 |
| 1736983800 | 18.6 | 0.34 | 1.86 | 18.26 | 18.6 | 18.26 | 379 |
| 1736897400 | 18.26 | -0.1 | -0.54 | 18.36 | 18.54 | 18.26 | 197 |
| 1736811000 | 18.36 | 0.63 | 3.55 | 17.73 | 18.36 | 17.73 | 329 |
| 1736551800 | 17.73 | 1.01 | 6.01 | 16.725 | 17.73 | 15.05 | 455 |
| 1736379000 | 16.725 | -0.29 | -1.70 | 17.015 | 17.015 | 16.725 | 83 |
| 1736292600 | 17.015 | 0.05 | 0.32 | 16.96 | 17.015 | 16.739999 | 259 |
| 1736206200 | 16.96 | 0.44 | 2.66 | 16.52 | 17.1 | 16.52 | 348 |
| 1735947000 | 16.52 | -0.63 | -3.67 | 16.985 | 16.985 | 16.52 | 159 |
| 1735860600 | 17.15 | 0.08 | 0.47 | 17.07 | 17.15 | 17 | 2069 |
| 1735687800 | 17.07 | 0.43 | 2.55 | 16.645 | 17.07 | 16.645 | 89 |
| 1735601400 | 16.645 | -0.07 | -0.42 | 16.715 | 17.07 | 16.645 | 1378 |
| 1735342200 | 16.715 | 0 | 0.03 | 16.76 | 16.76 | 16.715 | 26 |
| 1735255800 | 16.71 | 0.41 | 2.49 | 16.36 | 16.76 | 16.36 | 3991 |
| 1735077840 | 16.3033 | 0.03 | 0.21 | 16.309999 | 16.309999 | 16.3033 | 9 |
| 1734996600 | 16.268799 | 0.08 | 0.49 | 16.19 | 16.268799 | 16.19 | 6810 |
| 1734737400 | 16.19 | 0.44 | 2.76 | 15.95 | 16.1982 | 15.95 | 6672 |
| 1734651000 | 15.755 | 0.23 | 1.48 | 15.51 | 15.755 | 15.51 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
