Corgi Lithography & Semiconductor Photonics 2x Daily ETF (EUVX)
BATS: EUVX · Real-Time Price · USD
18.12
-0.02 (-0.09%)
At close: Aug 14, 2026, 4:00 PM EDT
18.00
-0.12 (-0.68%)
After-hours: Aug 14, 2026, 8:00 PM EDT
EUVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.71 | 18.55 | 17.71 | 18.12 | 18.12 | -0.09% | 30,629 |
| Aug 13, 2026 | 18.55 | 19.04 | 18.03 | 18.14 | 18.14 | -1.41% | 32,077 |
| Aug 12, 2026 | 18.88 | 18.88 | 18.00 | 18.40 | 18.40 | 9.20% | 54,469 |
| Aug 11, 2026 | 16.65 | 16.99 | 16.60 | 16.85 | 16.85 | 4.17% | 28,447 |
| Aug 10, 2026 | 18.46 | 18.46 | 16.16 | 16.18 | 16.18 | -7.47% | 47,939 |
| Aug 7, 2026 | 17.24 | 17.75 | 17.01 | 17.48 | 17.48 | 6.85% | 32,853 |
| Aug 6, 2026 | 15.70 | 17.38 | 15.70 | 16.36 | 16.36 | 2.00% | 75,466 |
| Aug 5, 2026 | 16.66 | 17.11 | 16.04 | 16.04 | 16.04 | -5.14% | 39,775 |
| Aug 4, 2026 | 16.90 | 17.06 | 16.05 | 16.91 | 16.91 | 14.64% | 70,207 |
| Aug 3, 2026 | 12.86 | 14.85 | 12.86 | 14.75 | 14.75 | 6.21% | 20,790 |
| Jul 31, 2026 | 14.43 | 15.11 | 13.53 | 13.89 | 13.89 | 3.45% | 32,462 |
| Jul 30, 2026 | 12.57 | 13.54 | 12.57 | 13.43 | 13.43 | 21.06% | 27,911 |
| Jul 29, 2026 | 12.23 | 12.42 | 11.08 | 11.09 | 11.09 | -15.79% | 13,356 |
| Jul 28, 2026 | 12.54 | 13.17 | 11.85 | 13.17 | 13.17 | -9.55% | 18,617 |
| Jul 27, 2026 | 15.22 | 15.37 | 13.43 | 14.56 | 14.56 | -5.15% | 18,594 |
| Jul 24, 2026 | 16.25 | 16.71 | 15.14 | 15.35 | 15.35 | -10.50% | 20,135 |
| Jul 23, 2026 | 16.30 | 17.70 | 16.30 | 17.15 | 17.15 | -0.06% | 11,284 |
| Jul 22, 2026 | 17.18 | 17.61 | 17.10 | 17.16 | 17.16 | -3.27% | 7,726 |
| Jul 21, 2026 | 16.61 | 17.89 | 16.61 | 17.74 | 17.74 | 13.68% | 19,415 |
| Jul 20, 2026 | 15.90 | 16.58 | 15.60 | 15.61 | 15.61 | -0.35% | 11,547 |
| Jul 17, 2026 | 14.27 | 16.33 | 14.07 | 15.66 | 15.66 | -2.91% | 34,064 |
| Jul 16, 2026 | 16.17 | 17.26 | 15.90 | 16.13 | 16.13 | -9.08% | 20,809 |
| Jul 15, 2026 | 19.86 | 19.86 | 16.58 | 17.74 | 17.74 | -6.63% | 30,335 |
| Jul 14, 2026 | 18.82 | 19.07 | 18.64 | 19.00 | 19.00 | 7.83% | 15,125 |
| Jul 13, 2026 | 17.77 | 18.50 | 17.47 | 17.62 | 17.62 | -9.32% | 16,694 |
| Jul 10, 2026 | 19.28 | 19.66 | 18.86 | 19.43 | 19.43 | -1.62% | 16,494 |
| Jul 9, 2026 | 20.77 | 20.84 | 19.75 | 19.75 | 19.75 | 8.40% | 64,194 |
| Jul 8, 2026 | 16.68 | 18.34 | 16.68 | 18.22 | 18.22 | 4.26% | 61,789 |
| Jul 7, 2026 | 18.10 | 18.38 | 16.76 | 17.48 | 17.48 | -13.51% | 26,777 |
| Jul 6, 2026 | 21.00 | 21.48 | 20.21 | 20.21 | 20.21 | 2.46% | 25,963 |
| Jul 2, 2026 | 24.46 | 24.46 | 19.05 | 19.72 | 19.72 | -17.15% | 107,799 |
| Jul 1, 2026 | 26.47 | 26.47 | 23.54 | 23.80 | 23.80 | -14.54% | 70,505 |
| Jun 30, 2026 | 25.68 | 28.19 | 25.62 | 27.85 | 27.85 | 10.17% | 140,162 |
| Jun 29, 2026 | 23.01 | 25.33 | 21.67 | 25.28 | 25.28 | 12.28% | 20,393 |
| Jun 26, 2026 | 23.76 | 23.76 | 21.80 | 22.52 | 22.52 | -8.35% | 14,004 |
| Jun 25, 2026 | 25.00 | 25.00 | 22.79 | 24.57 | 24.57 | 7.61% | 21,087 |
| Jun 24, 2026 | 25.02 | 25.02 | 22.05 | 22.83 | 22.83 | -1.51% | 7,992 |
| Jun 23, 2026 | 26.19 | 26.19 | 22.78 | 23.18 | 23.18 | -14.43% | 23,148 |
| Jun 22, 2026 | 25.01 | 27.13 | 25.01 | 27.09 | 27.09 | 6.24% | 26,756 |
| Jun 18, 2026 | 25.30 | 25.72 | 25.07 | 25.50 | 25.50 | 7.73% | 17,000 |
| Jun 17, 2026 | 24.47 | 25.09 | 23.65 | 23.67 | 23.67 | 2.53% | 29,610 |
| Jun 16, 2026 | 25.94 | 26.00 | 23.08 | 23.09 | 23.09 | -12.09% | 15,437 |
| Jun 15, 2026 | 26.65 | 26.65 | 25.80 | 26.26 | 26.26 | 8.65% | 17,533 |
| Jun 12, 2026 | 22.82 | 24.57 | 22.60 | 24.17 | 24.17 | 4.25% | 14,210 |
| Jun 11, 2026 | 21.22 | 23.26 | 21.22 | 23.18 | 23.18 | 14.11% | 8,394 |
| Jun 10, 2026 | 22.22 | 22.22 | 20.32 | 20.32 | 20.32 | -1.59% | 2,268 |
| Jun 9, 2026 | 22.54 | 23.38 | 18.77 | 20.65 | 20.64 | -4.51% | 23,840 |
| Jun 8, 2026 | 21.40 | 22.45 | 21.40 | 21.62 | 21.62 | 7.22% | 12,888 |
| Jun 5, 2026 | 22.50 | 22.50 | 20.17 | 20.17 | 20.17 | -17.79% | 6,258 |
| Jun 4, 2026 | 23.00 | 24.95 | 22.45 | 24.53 | 24.53 | 0.12% | 7,289 |