Corgi EOSE 2x Daily ETF (EO)
BATS: EO · Real-Time Price · USD
2.210
0.00 (0.00%)
Oct 16, 2026, 10:05 AM EDT - Market open
EO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.21 | 2.21 | 1.96 | 2.21 | 2.21 | - | 44 |
| Oct 15, 2026 | 1.75 | 2.21 | 1.75 | 2.21 | 2.21 | 20.01% | 3,276 |
| Oct 14, 2026 | 2.30 | 2.30 | 1.84 | 1.84 | 1.84 | -31.79% | 1,109 |
| Oct 13, 2026 | 2.70 | 2.79 | 2.70 | 2.70 | 2.70 | -4.94% | 803 |
| Oct 12, 2026 | 3.12 | 3.12 | 2.84 | 2.84 | 2.84 | -10.41% | 4,536 |
| Oct 9, 2026 | 3.27 | 3.36 | 3.08 | 3.17 | 3.17 | -17.77% | 4,651 |
| Oct 8, 2026 | 4.68 | 4.68 | 3.73 | 3.86 | 3.86 | -21.26% | 3,532 |
| Oct 7, 2026 | 4.83 | 4.93 | 4.80 | 4.90 | 4.90 | -10.34% | 3,339 |
| Oct 6, 2026 | 5.50 | 5.77 | 5.46 | 5.46 | 5.46 | -0.25% | 6,916 |
| Oct 5, 2026 | 5.01 | 5.47 | 4.85 | 5.47 | 5.47 | 4.94% | 2,653 |
| Oct 2, 2026 | 5.15 | 5.22 | 5.12 | 5.22 | 5.22 | 2.97% | 603 |
| Oct 1, 2026 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | 4.12% | 274 |
| Sep 30, 2026 | 5.15 | 5.15 | 4.87 | 4.87 | 4.87 | -2.05% | 825 |
| Sep 29, 2026 | 4.91 | 5.19 | 4.91 | 4.97 | 4.97 | 0.35% | 3,079 |
| Sep 28, 2026 | 5.00 | 5.93 | 4.77 | 4.95 | 4.95 | -4.79% | 3,328 |
| Sep 25, 2026 | 5.68 | 5.73 | 5.20 | 5.20 | 5.20 | -3.07% | 11,126 |
| Sep 24, 2026 | 6.25 | 6.25 | 5.30 | 5.36 | 5.36 | -22.44% | 10,651 |
| Sep 23, 2026 | 7.09 | 7.26 | 6.92 | 6.92 | 6.92 | -21.06% | 843 |
| Sep 22, 2026 | 9.83 | 9.83 | 8.76 | 8.76 | 8.76 | -0.13% | 366 |
| Sep 21, 2026 | 8.31 | 8.84 | 8.31 | 8.77 | 8.77 | 5.51% | 5,970 |
| Sep 18, 2026 | 8.26 | 8.31 | 7.80 | 8.31 | 8.31 | -1.98% | 1,897 |
| Sep 17, 2026 | 8.57 | 8.90 | 8.48 | 8.48 | 8.48 | 2.27% | 2,835 |
| Sep 16, 2026 | 8.37 | 8.37 | 8.06 | 8.29 | 8.29 | -4.96% | 1,207 |
| Sep 15, 2026 | 8.18 | 9.20 | 8.15 | 8.73 | 8.73 | 12.37% | 3,561 |
| Sep 14, 2026 | 8.17 | 8.18 | 7.77 | 7.77 | 7.76 | -6.67% | 823 |
| Sep 11, 2026 | 8.33 | 8.33 | 8.29 | 8.32 | 8.32 | -2.61% | 1,017 |
| Sep 10, 2026 | 8.73 | 8.73 | 8.54 | 8.54 | 8.54 | -8.12% | 1,276 |
| Sep 9, 2026 | 9.96 | 9.96 | 8.90 | 9.30 | 9.30 | -6.65% | 2,200 |
| Sep 8, 2026 | 8.70 | 10.81 | 8.70 | 9.96 | 9.96 | 20.44% | 4,796 |
| Sep 4, 2026 | 7.46 | 8.27 | 7.39 | 8.27 | 8.27 | 23.30% | 1,594 |
| Sep 3, 2026 | 7.34 | 7.42 | 6.71 | 6.71 | 6.71 | -7.17% | 1,732 |
| Sep 2, 2026 | 6.17 | 7.29 | 6.02 | 7.23 | 7.22 | 37.80% | 9,731 |
| Sep 1, 2026 | 5.44 | 5.45 | 5.24 | 5.24 | 5.24 | -10.93% | 2,095 |
| Aug 31, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.74% | 132 |
| Aug 28, 2026 | 6.55 | 6.55 | 6.05 | 6.05 | 6.05 | -9.20% | 359 |
| Aug 27, 2026 | 6.87 | 6.98 | 6.67 | 6.67 | 6.67 | 5.47% | 1,885 |
| Aug 26, 2026 | 6.40 | 6.41 | 6.32 | 6.32 | 6.32 | -11.40% | 1,022 |
| Aug 25, 2026 | 7.29 | 7.45 | 7.13 | 7.13 | 7.13 | 4.96% | 1,528 |
| Aug 24, 2026 | 6.82 | 6.95 | 6.60 | 6.80 | 6.80 | -19.07% | 2,817 |
| Aug 21, 2026 | 7.33 | 8.40 | 7.12 | 8.40 | 8.40 | 20.43% | 2,428 |
| Aug 20, 2026 | 6.66 | 6.97 | 6.61 | 6.97 | 6.97 | -15.19% | 3,693 |
| Aug 19, 2026 | 8.06 | 8.22 | 8.06 | 8.22 | 8.22 | 3.36% | 130 |
| Aug 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -13.49% | 41 |
| Aug 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | -3.99% | 13 |
| Aug 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -6.86% | 99 |
| Aug 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -3.20% | 11 |
| Aug 12, 2026 | 10.73 | 10.73 | 10.62 | 10.62 | 10.62 | -0.04% | 116 |
| Aug 11, 2026 | 10.35 | 10.63 | 10.35 | 10.63 | 10.63 | 8.40% | 451 |
| Aug 10, 2026 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | -4.93% | 551 |
| Aug 7, 2026 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | 13.73% | 417 |