Corgi GLXY 2x Daily ETF (GLX)
BATS: GLX · Real-Time Price · USD
3.996
-0.467 (-10.47%)
At close: Nov 13, 2026, 4:00 PM EST
4.060
+0.064 (1.61%)
After-hours: Nov 13, 2026, 8:00 PM EST
GLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -10.47% | 531 |
| Nov 12, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -10.40% | 193 |
| Nov 11, 2026 | 4.36 | 5.09 | 4.36 | 4.98 | 4.98 | 26.65% | 1,559 |
| Nov 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.98% | 18 |
| Nov 9, 2026 | 3.58 | 4.36 | 3.58 | 4.18 | 4.18 | 12.15% | 10,922 |
| Nov 6, 2026 | 3.74 | 3.74 | 3.72 | 3.73 | 3.73 | 10.27% | 1,419 |
| Nov 5, 2026 | 3.80 | 3.80 | 3.07 | 3.38 | 3.38 | -12.46% | 6,129 |
| Nov 4, 2026 | 5.41 | 5.41 | 3.86 | 3.86 | 3.86 | -34.42% | 2,345 |
| Nov 3, 2026 | 5.72 | 5.89 | 5.72 | 5.89 | 5.89 | 30.19% | 737 |
| Nov 2, 2026 | 5.13 | 5.13 | 4.50 | 4.53 | 4.53 | -17.33% | 2,015 |
| Oct 30, 2026 | 6.10 | 6.20 | 5.47 | 5.47 | 5.47 | -24.45% | 8,751 |
| Oct 29, 2026 | 7.36 | 7.41 | 7.25 | 7.25 | 7.25 | -8.40% | 7,271 |
| Oct 28, 2026 | 6.88 | 7.91 | 6.60 | 7.91 | 7.91 | 20.40% | 7,654 |
| Oct 27, 2026 | 5.84 | 6.57 | 5.84 | 6.57 | 6.57 | 19.76% | 5,107 |
| Oct 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 13.45% | 887 |
| Oct 23, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -8.15% | 828 |
| Oct 22, 2026 | 5.92 | 5.92 | 5.25 | 5.26 | 5.26 | -19.48% | 1,875 |
| Oct 21, 2026 | 6.21 | 6.91 | 6.21 | 6.54 | 6.54 | 14.55% | 12,864 |
| Oct 20, 2026 | 5.31 | 5.88 | 5.31 | 5.71 | 5.71 | 0.46% | 9,116 |
| Oct 19, 2026 | 6.27 | 6.27 | 5.64 | 5.68 | 5.68 | -4.97% | 2,810 |
| Oct 16, 2026 | 7.22 | 7.22 | 5.98 | 5.98 | 5.98 | -24.00% | 3,516 |
| Oct 15, 2026 | 6.55 | 7.87 | 6.42 | 7.87 | 7.87 | 3.74% | 2,234 |
| Oct 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -17.44% | 9 |
| Oct 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.61% | 11 |
| Oct 12, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.88% | 6 |
| Oct 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.03% | 33 |
| Oct 8, 2026 | 10.15 | 10.15 | 9.62 | 9.62 | 9.62 | -11.77% | 132 |
| Oct 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -6.68% | 215 |
| Oct 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -5.18% | 302 |
| Oct 5, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.83% | 9 |
| Oct 2, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.01% | 13 |
| Oct 1, 2026 | 12.02 | 12.68 | 12.02 | 12.68 | 12.68 | 2.54% | 211 |
| Sep 30, 2026 | 12.66 | 12.66 | 12.37 | 12.37 | 12.36 | -2.90% | 217 |
| Sep 29, 2026 | 12.95 | 12.95 | 12.73 | 12.73 | 12.73 | -1.21% | 832 |
| Sep 28, 2026 | 13.69 | 13.69 | 12.89 | 12.89 | 12.89 | -8.70% | 124 |
| Sep 25, 2026 | 14.04 | 14.53 | 14.04 | 14.12 | 14.12 | -7.91% | 940 |
| Sep 24, 2026 | 14.96 | 15.44 | 14.79 | 15.33 | 15.33 | -4.64% | 7,013 |
| Sep 23, 2026 | 17.43 | 17.45 | 16.08 | 16.08 | 16.08 | -10.08% | 1,112 |
| Sep 22, 2026 | 16.88 | 18.06 | 16.88 | 17.88 | 17.88 | 8.67% | 3,582 |
| Sep 21, 2026 | 16.39 | 16.45 | 16.32 | 16.45 | 16.45 | 11.21% | 4,610 |
| Sep 18, 2026 | 12.77 | 14.88 | 12.75 | 14.79 | 14.79 | 21.76% | 4,062 |
| Sep 17, 2026 | 12.34 | 12.34 | 12.15 | 12.15 | 12.15 | -0.03% | 107 |
| Sep 16, 2026 | 12.26 | 12.26 | 12.15 | 12.15 | 12.15 | 0.05% | 251 |
| Sep 15, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -15.59% | 6 |
| Sep 14, 2026 | 14.09 | 14.51 | 13.81 | 14.39 | 14.39 | -2.65% | 603 |
| Sep 11, 2026 | 14.50 | 14.78 | 14.50 | 14.78 | 14.78 | 2.65% | 191 |
| Sep 10, 2026 | 14.69 | 14.78 | 14.40 | 14.40 | 14.40 | -8.09% | 709 |
| Sep 9, 2026 | 16.80 | 16.80 | 15.67 | 15.67 | 15.67 | -14.05% | 3,738 |
| Sep 8, 2026 | 18.00 | 18.58 | 17.60 | 18.23 | 18.23 | 5.63% | 9,099 |
| Sep 4, 2026 | 16.96 | 17.26 | 16.96 | 17.26 | 17.26 | -1.53% | 111 |