Corgi Emerging Markets 2x Daily ETF (EMXX)
BATS: EMXX · Real-Time Price · USD
23.52
-0.19 (-0.82%)
Aug 14, 2026, 4:00 PM EDT - Market closed
EMXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.80% | 77 |
| Aug 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.27% | 8 |
| Aug 12, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.90% | 118 |
| Aug 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.76% | 8 |
| Aug 10, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.41% | 9 |
| Aug 7, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.61% | 12 |
| Aug 6, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.32% | 9 |
| Aug 5, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.07% | 18 |
| Aug 4, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.27% | 51 |
| Aug 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.96% | 22 |
| Jul 31, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.92% | 8 |
| Jul 30, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 4.43% | 10 |
| Jul 29, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.94% | 29 |
| Jul 28, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.86 | -1.57% | 8 |
| Jul 27, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.53% | 8 |
| Jul 24, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.14% | 8 |
| Jul 23, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -2.47% | 8 |
| Jul 22, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.23% | 8 |
| Jul 21, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 3.22% | 10 |
| Jul 20, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.19% | 8 |
| Jul 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.99 | -3.33% | 28 |
| Jul 16, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.27% | 19 |
| Jul 15, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.33% | 8 |
| Jul 14, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.96% | 13 |
| Jul 13, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -3.71% | 7 |
| Jul 10, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.63 | 1.15% | 6 |
| Jul 9, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.13% | 6 |
| Jul 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.06% | 7 |
| Jul 7, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -4.06% | 6 |
| Jul 6, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 3.60% | 65 |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.83% | 6 |
| Jul 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.19 | -1.81% | 6 |
| Jun 30, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.95% | 44 |
| Jun 29, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.79% | 109 |
| Jun 26, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.61% | 7 |
| Jun 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.62% | 3 |
| Jun 24, 2026 | 23.10 | 23.10 | 23.04 | 23.04 | 23.04 | -1.57% | 104 |
| Jun 23, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -5.95% | 193 |
| Jun 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.89 | 1.40% | 105 |
| Jun 18, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3.41% | 4 |
| Jun 17, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.20% | 58 |
| Jun 16, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -2.29% | 4 |
| Jun 15, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 4.38% | 4 |
| Jun 12, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.49% | - |
| Jun 11, 2026 | 22.93 | 23.22 | 22.93 | 23.22 | 23.22 | 4.64% | 200 |
| Jun 10, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -2.40% | - |
| Jun 9, 2026 | 22.05 | 22.73 | 22.05 | 22.73 | 22.73 | 0.32% | 115 |
| Jun 8, 2026 | 22.81 | 22.81 | 22.66 | 22.66 | 22.66 | 1.26% | 116 |
| Jun 5, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -7.76% | 3 |
| Jun 4, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.27% | 12 |