Corgi Emerging Markets 2x Daily ETF (EMXX)
BATS: EMXX · Real-Time Price · USD
22.15
-0.09 (-0.39%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EMXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.39% | 92 |
| Oct 14, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.75% | 6 |
| Oct 13, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.12% | 6 |
| Oct 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.13% | 6 |
| Oct 9, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 2.24% | 7 |
| Oct 8, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.64% | 16 |
| Oct 7, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.57% | 10 |
| Oct 6, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.01% | 10 |
| Oct 5, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 3.54% | 10 |
| Oct 2, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.62% | 40 |
| Oct 1, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.89% | 10 |
| Sep 30, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.03% | 110 |
| Sep 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.35% | 13 |
| Sep 28, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.57% | 14 |
| Sep 25, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.95% | 10 |
| Sep 24, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.84% | 14 |
| Sep 23, 2026 | 23.60 | 23.60 | 23.32 | 23.32 | 23.32 | -3.36% | 110 |
| Sep 22, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.13 | -0.18% | 111 |
| Sep 21, 2026 | 23.97 | 24.18 | 23.97 | 24.18 | 24.18 | 3.84% | 4,636 |
| Sep 18, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.59% | 10 |
| Sep 17, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.53% | 9 |
| Sep 16, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.24% | 8 |
| Sep 15, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.38% | 8 |
| Sep 14, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.43% | 8 |
| Sep 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.28% | 25 |
| Sep 10, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -3.11% | 10 |
| Sep 9, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.09% | 8 |
| Sep 8, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.71% | 12 |
| Sep 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.29% | 8 |
| Sep 3, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.78% | 8 |
| Sep 2, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.28% | 8 |
| Sep 1, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.23% | 17 |
| Aug 31, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.67% | 15 |
| Aug 28, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.73% | 22 |
| Aug 27, 2026 | 24.06 | 24.12 | 24.06 | 24.12 | 24.12 | 0.93% | 109 |
| Aug 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.10% | 9 |
| Aug 25, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.24% | 25 |
| Aug 24, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.57% | 8 |
| Aug 21, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.39% | 8 |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.15% | 9 |
| Aug 19, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.25% | 8 |
| Aug 18, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.46% | 26 |
| Aug 17, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.90% | 8 |
| 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 |