Corgi EOSE 2x Daily ETF (EO)
BATS: EO · Real-Time Price · USD
8.76
0.00 (0.00%)
Sep 23, 2026, 9:54 AM EDT - Market open
EO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.66% | 204 |
| Aug 5, 2026 | 8.19 | 9.33 | 8.19 | 9.01 | 9.01 | -21.85% | 1,954 |
| Aug 4, 2026 | 10.28 | 11.53 | 10.28 | 11.53 | 11.53 | 31.00% | 784 |
| Aug 3, 2026 | 8.31 | 8.80 | 8.31 | 8.80 | 8.80 | 21.52% | 1,821 |
| Jul 31, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -11.53% | 263 |
| Jul 30, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 30.61% | 193 |
| Jul 29, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -15.24% | 101 |
| Jul 28, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -12.63% | 102 |
| Jul 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 7.10% | 70 |
| Jul 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -12.99% | 9 |
| Jul 23, 2026 | 9.79 | 9.79 | 9.08 | 9.08 | 9.08 | -13.25% | 189 |
| Jul 22, 2026 | 11.94 | 11.94 | 10.47 | 10.47 | 10.47 | -11.37% | 397 |
| Jul 21, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 7.21% | 57 |
| Jul 20, 2026 | 10.70 | 11.02 | 10.70 | 11.02 | 11.02 | -4.70% | 568 |
| Jul 17, 2026 | 11.74 | 11.74 | 10.99 | 11.56 | 11.56 | 10.51% | 534 |
| Jul 16, 2026 | 11.56 | 11.91 | 10.46 | 10.46 | 10.46 | -18.66% | 7,537 |
| Jul 15, 2026 | 14.25 | 14.25 | 12.86 | 12.86 | 12.86 | 3.80% | 285 |
| Jul 14, 2026 | 13.52 | 13.52 | 12.39 | 12.39 | 12.39 | -1.62% | 429 |