Corgi EOSE 2x Daily ETF (EO)
BATS: EO · Real-Time Price · USD
1.355
+0.131 (10.72%)
Nov 13, 2026, 4:00 PM EST - Market closed
EO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.17 | 1.36 | 1.17 | 1.36 | 1.36 | 10.73% | 30,390 |
| Nov 12, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -17.06% | 1,348 |
| Nov 11, 2026 | 1.40 | 1.57 | 1.40 | 1.48 | 1.48 | 25.83% | 32,233 |
| Nov 10, 2026 | 1.34 | 1.34 | 1.14 | 1.17 | 1.17 | -13.47% | 2,853 |
| Nov 9, 2026 | 1.09 | 1.38 | 1.09 | 1.36 | 1.36 | 12.57% | 3,696 |
| Nov 6, 2026 | 1.49 | 1.49 | 1.20 | 1.20 | 1.20 | -12.78% | 757 |
| Nov 5, 2026 | 1.45 | 1.45 | 1.29 | 1.38 | 1.38 | -24.99% | 18,019 |
| Nov 4, 2026 | 1.81 | 2.08 | 1.81 | 1.84 | 1.84 | 26.26% | 26,828 |
| Nov 3, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 14.77% | 256 |
| Nov 2, 2026 | 1.70 | 1.70 | 1.27 | 1.27 | 1.27 | -20.99% | 286 |
| Oct 30, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -9.22% | 1,029 |
| Oct 29, 2026 | 1.76 | 1.84 | 1.76 | 1.77 | 1.77 | 2.06% | 6,375 |
| Oct 28, 2026 | 1.48 | 1.74 | 1.46 | 1.74 | 1.73 | 14.29% | 3,967 |
| Oct 27, 2026 | 1.28 | 1.52 | 1.28 | 1.52 | 1.52 | 20.47% | 1,677 |
| Oct 26, 2026 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | -9.60% | 11,226 |
| Oct 23, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 2.12% | 444 |
| Oct 22, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.36 | 2.62% | 874 |
| Oct 21, 2026 | 1.30 | 1.35 | 1.26 | 1.33 | 1.33 | -0.44% | 2,004 |
| Oct 20, 2026 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -13.80% | 1,301 |
| Oct 19, 2026 | 1.65 | 1.66 | 1.42 | 1.55 | 1.55 | -1.32% | 4,419 |
| Oct 16, 2026 | 1.99 | 1.99 | 1.57 | 1.57 | 1.57 | -28.94% | 3,785 |
| 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 |