Skip to main content
logo
Corgi COHR 2x Daily ETF (COHC)
BATS: COHC · Real-Time Price · USD
16.45
-1.18 (-6.69%)
Sep 22, 2026, 4:00 PM EDT - Market closed

COHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.1217.1216.0016.4516.45-6.69%9,054
Sep 21, 202617.3418.6617.3417.6317.631.65%1,282
Sep 18, 202616.7417.3416.4017.3417.3415.00%5,445
Sep 17, 202616.4716.4714.9015.0815.083.24%9,222
Sep 16, 202613.9914.6113.7514.6114.6114.09%2,895
Sep 15, 202613.0913.2512.7112.8012.803.55%6,705
Sep 14, 202616.5116.5112.3612.3612.36-25.10%3,652
Sep 11, 202617.1617.1615.2516.5116.517.14%2,909
Sep 10, 202615.5315.5314.9015.4115.41-6.30%3,266
Sep 9, 202617.2617.2616.4416.4416.441.56%4,191
Sep 8, 202614.6217.5014.6216.1916.1913.53%14,695
Sep 4, 202613.6214.4313.3114.2614.2613.25%7,615
Sep 3, 202612.6412.8212.5512.5912.59-3.08%4,171
Sep 2, 202612.7512.9912.7512.9912.99-2.25%586
Sep 1, 202613.9113.9112.8713.2913.29-4.47%1,486
Aug 31, 202614.0014.0013.9113.9113.91-0.84%378
Aug 28, 202614.3914.5114.0314.0314.03-11.14%2,205
Aug 27, 202616.6216.6215.4615.7915.791.16%4,604
Aug 26, 202614.8915.7114.8915.6115.613.89%3,818
Aug 25, 202614.7515.0314.5615.0315.039.11%2,331
Aug 24, 202612.7013.7712.5013.7713.77-9.53%16,915
Aug 21, 202615.9715.9714.8015.2215.220.10%1,329
Aug 20, 202615.0015.2714.3715.2115.210.55%2,103
Aug 19, 202616.9416.9414.9015.1215.12-12.42%8,363
Aug 18, 202620.2220.2217.2517.2717.27-25.31%8,890
Aug 17, 202622.1824.3522.1823.1223.1214.29%10,008
Aug 14, 202619.6522.6519.6520.2320.230.01%6,376
Aug 13, 202623.0024.0520.0120.2320.23-15.90%14,108
Aug 12, 202624.0025.5022.3224.0524.0515.94%19,211
Aug 11, 202619.4221.1119.4120.7420.741.28%8,557
Aug 10, 202623.1424.6120.4820.4820.48-28.09%19,278
Aug 7, 202625.8028.4825.8028.4828.4826.45%2,406
Aug 6, 202621.1524.9421.1522.5222.523.36%2,657
Aug 5, 202621.5821.7921.5821.7921.792.77%538
Aug 4, 202621.1022.0320.5521.2021.2025.37%2,138
Aug 3, 202613.0117.0213.0116.9116.9118.65%4,233
Jul 31, 202614.5714.5713.9714.2614.2612.16%2,274
Jul 30, 202612.3912.7112.3912.7112.7123.97%2,958
Jul 29, 202611.3811.3810.2510.2510.25-17.73%550
Jul 28, 202614.0514.0510.8812.4612.46-19.25%2,797
Jul 27, 202615.3615.4314.2715.4315.43-8.25%2,168
Jul 24, 202618.3918.3916.8216.8216.82-19.56%512
Jul 23, 202622.3222.3220.9120.9120.91-0.69%177
Jul 22, 202621.3522.0421.0621.0621.06-3.14%892
Jul 21, 202621.7421.7421.7421.7421.7423.15%61
Jul 20, 202617.6517.6517.6517.6517.654.89%168
Jul 17, 202616.8316.8316.8316.8316.831.14%88
Jul 16, 202617.6217.9016.6416.6416.64-15.20%583
Jul 15, 202619.6419.6419.6219.6219.62-7.61%313
Jul 14, 202622.0022.0021.0421.2421.242.58%710