Corgi GOOGL 2x Daily ETF (GOGL)
BATS: GOGL · Real-Time Price · USD
24.43
+0.17 (0.70%)
Sep 18, 2026, 4:00 PM EDT - Market closed
GOGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.99 | 25.99 | 24.43 | 24.43 | 24.43 | 0.72% | 12,101 |
| Sep 17, 2026 | 23.92 | 24.37 | 23.92 | 24.26 | 24.26 | 2.34% | 7,998 |
| Sep 16, 2026 | 23.90 | 24.17 | 23.38 | 23.70 | 23.70 | -0.94% | 5,443 |
| Sep 15, 2026 | 24.17 | 24.17 | 23.63 | 23.93 | 23.92 | -2.59% | 4,697 |
| Sep 14, 2026 | 24.16 | 24.62 | 23.64 | 24.56 | 24.56 | 6.04% | 8,981 |
| Sep 11, 2026 | 23.22 | 23.60 | 23.09 | 23.16 | 23.16 | 3.65% | 6,819 |
| Sep 10, 2026 | 21.77 | 22.35 | 21.77 | 22.35 | 22.34 | 1.31% | 7,710 |
| Sep 9, 2026 | 21.75 | 22.20 | 21.71 | 22.06 | 22.06 | -5.01% | 25,904 |
| Sep 8, 2026 | 22.76 | 23.22 | 22.59 | 23.22 | 23.22 | 0.42% | 9,046 |
| Sep 4, 2026 | 23.43 | 23.43 | 23.12 | 23.12 | 23.12 | -2.39% | 3,491 |
| Sep 3, 2026 | 23.88 | 23.88 | 23.69 | 23.69 | 23.69 | 3.15% | 21,885 |
| Sep 2, 2026 | 23.13 | 23.25 | 22.97 | 22.97 | 22.97 | 1.35% | 3,448 |
| Sep 1, 2026 | 22.71 | 22.94 | 22.51 | 22.66 | 22.66 | -2.94% | 4,583 |
| Aug 31, 2026 | 23.72 | 23.72 | 22.98 | 23.35 | 23.35 | -4.12% | 19,355 |
| Aug 28, 2026 | 24.00 | 24.51 | 23.92 | 24.35 | 24.35 | 3.56% | 8,254 |
| Aug 27, 2026 | 23.42 | 23.61 | 23.31 | 23.52 | 23.52 | -0.98% | 5,221 |
| Aug 26, 2026 | 23.93 | 23.93 | 23.52 | 23.75 | 23.75 | -2.59% | 16,401 |
| Aug 25, 2026 | 24.75 | 24.75 | 24.24 | 24.38 | 24.38 | -0.97% | 7,442 |
| Aug 24, 2026 | 24.61 | 25.04 | 24.60 | 24.62 | 24.62 | 1.90% | 11,818 |
| Aug 21, 2026 | 24.31 | 24.31 | 23.75 | 24.16 | 24.16 | 2.65% | 10,073 |
| Aug 20, 2026 | 23.90 | 23.90 | 23.32 | 23.54 | 23.54 | -2.43% | 8,838 |
| Aug 19, 2026 | 23.86 | 24.38 | 23.86 | 24.12 | 24.12 | 0.13% | 3,336 |
| Aug 18, 2026 | 23.85 | 24.18 | 23.85 | 24.09 | 24.09 | 0.11% | 5,517 |
| Aug 17, 2026 | 24.28 | 24.28 | 23.94 | 24.06 | 24.06 | -1.50% | 3,599 |
| Aug 14, 2026 | 24.64 | 24.64 | 24.15 | 24.43 | 24.43 | 0.16% | 2,528 |
| Aug 13, 2026 | 24.66 | 24.66 | 24.19 | 24.39 | 24.39 | 1.12% | 6,651 |
| Aug 12, 2026 | 24.34 | 24.34 | 23.78 | 24.12 | 24.12 | - | 12,533 |
| Aug 11, 2026 | 25.77 | 25.77 | 24.08 | 24.12 | 24.12 | -7.83% | 17,709 |
| Aug 10, 2026 | 25.46 | 26.17 | 25.46 | 26.17 | 26.17 | 1.83% | 4,195 |
| Aug 7, 2026 | 26.25 | 26.25 | 25.65 | 25.70 | 25.70 | -2.13% | 4,776 |
| Aug 6, 2026 | 26.83 | 27.01 | 25.99 | 26.26 | 26.26 | -2.27% | 3,985 |
| Aug 5, 2026 | 30.06 | 30.06 | 26.15 | 26.87 | 26.87 | -8.11% | 37,254 |
| Aug 4, 2026 | 28.00 | 29.30 | 28.00 | 29.24 | 29.24 | 2.24% | 9,602 |
| Aug 3, 2026 | 27.77 | 28.83 | 27.61 | 28.60 | 28.60 | 9.45% | 11,625 |
| Jul 31, 2026 | 24.29 | 26.31 | 24.04 | 26.13 | 26.13 | 13.31% | 24,397 |
| Jul 30, 2026 | 23.08 | 23.08 | 22.70 | 23.06 | 23.06 | -0.99% | 4,866 |
| Jul 29, 2026 | 22.90 | 23.95 | 22.84 | 23.29 | 23.29 | 1.37% | 2,923 |
| Jul 28, 2026 | 22.59 | 23.24 | 22.04 | 22.98 | 22.98 | 3.98% | 6,489 |
| Jul 27, 2026 | 22.23 | 22.42 | 22.00 | 22.10 | 22.10 | 4.40% | 4,977 |
| Jul 24, 2026 | 21.42 | 21.58 | 20.97 | 21.16 | 21.16 | 0.44% | 8,205 |
| Jul 23, 2026 | 21.69 | 21.73 | 20.67 | 21.07 | 21.07 | -13.11% | 27,867 |
| Jul 22, 2026 | 25.48 | 25.62 | 24.25 | 24.25 | 24.25 | -3.08% | 34,232 |
| Jul 21, 2026 | 25.50 | 25.50 | 25.02 | 25.02 | 25.02 | -3.36% | 7,272 |
| Jul 20, 2026 | 26.50 | 26.72 | 25.75 | 25.89 | 25.89 | 2.98% | 9,983 |
| Jul 17, 2026 | 25.11 | 25.14 | 24.39 | 25.14 | 25.14 | -3.90% | 4,374 |
| Jul 16, 2026 | 28.98 | 28.98 | 26.16 | 26.16 | 26.16 | -9.26% | 1,043 |
| Jul 15, 2026 | 29.16 | 29.16 | 28.83 | 28.83 | 28.83 | 6.35% | 1,504 |
| Jul 14, 2026 | 26.34 | 27.11 | 26.34 | 27.11 | 27.11 | 3.97% | 911 |
| Jul 13, 2026 | 25.96 | 26.46 | 25.96 | 26.07 | 26.07 | -2.70% | 393 |
| Jul 10, 2026 | 28.29 | 28.29 | 26.13 | 26.80 | 26.80 | -1.02% | 1,941 |