Corgi HIMS 2x Daily ETF (HIMC)
BATS: HIMC · Real-Time Price · USD
19.56
+1.52 (8.43%)
At close: Aug 4, 2026, 4:00 PM EDT
19.56
0.00 (0.00%)
After-hours: Aug 4, 2026, 8:00 PM EDT
HIMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | - | 4.04% | 158 |
| Aug 3, 2026 | 17.42 | 18.04 | 17.42 | 18.04 | 18.04 | 21.84% | 126 |
| Jul 31, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 4.33% | 251 |
| Jul 30, 2026 | 13.31 | 14.22 | 13.28 | 14.19 | 14.19 | 18.61% | 1,048 |
| Jul 29, 2026 | 16.15 | 16.15 | 11.77 | 11.97 | 11.97 | -30.12% | 5,566 |
| Jul 28, 2026 | 16.53 | 17.12 | 15.22 | 17.12 | 17.12 | -5.85% | 1,753 |
| Jul 27, 2026 | 17.05 | 18.19 | 16.80 | 18.19 | 18.19 | 14.22% | 556 |
| Jul 24, 2026 | 18.13 | 18.13 | 15.92 | 15.92 | 15.92 | -27.95% | 974 |
| Jul 23, 2026 | 22.70 | 25.45 | 22.10 | 22.10 | 22.10 | 6.20% | 5,037 |
| Jul 22, 2026 | 23.65 | 23.65 | 20.81 | 20.81 | 20.81 | -6.71% | 1,201 |
| Jul 21, 2026 | 21.99 | 22.31 | 21.95 | 22.31 | 22.31 | 0.51% | 384 |
| Jul 20, 2026 | 21.41 | 23.29 | 21.41 | 22.20 | 22.19 | -0.95% | 410 |
| Jul 17, 2026 | 22.20 | 23.69 | 22.20 | 22.41 | 22.41 | -5.16% | 3,648 |
| Jul 16, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -18.79% | 21 |
| Jul 15, 2026 | 28.72 | 29.10 | 25.65 | 29.10 | 29.10 | 11.63% | 1,239 |