Corgi GME 2x Daily ETF (GMEC)
BATS: GMEC · Real-Time Price · USD
27.78
+2.64 (10.50%)
Sep 22, 2026, 4:00 PM EDT - Market closed
GMEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.66 | 28.03 | 27.66 | 27.78 | 27.78 | 10.52% | 1,414 |
| Sep 21, 2026 | 25.01 | 25.14 | 25.01 | 25.14 | 25.14 | 1.72% | 370 |
| Sep 18, 2026 | 24.45 | 24.71 | 24.45 | 24.71 | 24.71 | -1.33% | 418 |
| Sep 17, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.04 | 6.86% | 320 |
| Sep 16, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 5.68% | 118 |
| Sep 15, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.61% | 18 |
| Sep 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 5.30% | 61 |
| Sep 11, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 6.40% | 11 |
| Sep 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4.11% | 11 |
| Sep 9, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 11.59% | 102 |
| Sep 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.85% | 8 |
| Sep 4, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.16% | 26 |
| Sep 3, 2026 | 17.92 | 18.22 | 17.92 | 18.22 | 18.22 | 3.27% | 1,016 |
| Sep 2, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.04% | 179 |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 3.98% | 109 |
| Aug 31, 2026 | 16.98 | 16.98 | 16.52 | 16.63 | 16.63 | 5.25% | 1,504 |
| Aug 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.37% | 21 |
| Aug 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.86% | 61 |
| Aug 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.89 | -0.65% | 71 |
| Aug 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.09% | 171 |
| Aug 24, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.98 | -2.17% | 31 |
| Aug 21, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.76% | 14 |
| Aug 20, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.23% | 76 |
| Aug 19, 2026 | 16.23 | 16.23 | 16.09 | 16.09 | 16.09 | 0.56% | 115 |
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.12% | 14 |
| Aug 17, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.88% | 13 |
| 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 |