Corgi GME 2x Daily ETF (GMEC)
BATS: GMEC · Real-Time Price · USD
17.19
+0.07 (0.39%)
Aug 14, 2026, 4:00 PM EDT - Market closed
GMEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.38% | 107 |
| Aug 13, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.80% | 74 |
| Aug 12, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -3.98% | 12 |
| Aug 11, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.19% | 114 |
| Aug 10, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -3.40% | 108 |
| Aug 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.39% | 72 |
| Aug 6, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 2.99% | 30 |
| Aug 5, 2026 | 17.90 | 18.00 | 17.83 | 18.00 | 18.00 | -1.66% | 575 |
| Aug 4, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.06% | 118 |
| Aug 3, 2026 | 17.90 | 17.94 | 17.90 | 17.94 | 17.94 | -25.05% | 1,075 |
| Jul 31, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.74% | 6 |
| Jul 30, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.70% | 6 |
| Jul 29, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -3.43% | 6 |
| Jul 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 6.55% | 6 |
| Jul 27, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.93% | 6 |
| Jul 24, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.37% | 6 |
| Jul 23, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.15 | -2.68% | 6 |
| Jul 22, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.18% | 8 |
| Jul 21, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.03% | 42 |
| Jul 20, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -2.19% | 89 |
| Jul 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.22% | 89 |
| Jul 16, 2026 | 24.81 | 24.81 | 24.55 | 24.55 | 24.55 | -2.63% | 561 |
| Jul 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.72% | 15 |
| Jul 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 3.43% | 76 |
| Jul 13, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 2.85% | 6 |
| Jul 10, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.00% | 51 |
| Jul 9, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.77% | 7 |
| Jul 8, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -4.20% | 8 |
| Jul 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.24 | -5.33% | 55 |
| Jul 6, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.33% | 191 |
| Jul 2, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.75 | 2.19% | 10 |
| Jul 1, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 4.30% | 15 |