Corgi INTC 2x Daily ETF (INT)
BATS: INT · Real-Time Price · USD
4.780
-0.270 (-5.35%)
At close: Nov 13, 2026, 4:00 PM EST
4.637
-0.143 (-3.00%)
After-hours: Nov 13, 2026, 8:00 PM EST
INT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.98 | 5.05 | 4.40 | 4.78 | 4.78 | -5.35% | 203,264 |
| Nov 12, 2026 | 4.87 | 5.30 | 4.80 | 5.05 | 5.05 | -3.99% | 125,071 |
| Nov 11, 2026 | 5.06 | 5.51 | 5.04 | 5.26 | 5.26 | 14.85% | 332,153 |
| Nov 10, 2026 | 4.57 | 4.99 | 4.39 | 4.58 | 4.58 | -4.58% | 319,078 |
| Nov 9, 2026 | 4.46 | 4.88 | 4.29 | 4.80 | 4.80 | 10.60% | 222,632 |
| Nov 6, 2026 | 4.23 | 4.47 | 4.11 | 4.34 | 4.34 | 15.27% | 267,590 |
| Nov 5, 2026 | 4.42 | 4.45 | 3.76 | 3.77 | 3.77 | -20.40% | 589,193 |
| Nov 4, 2026 | 4.92 | 5.03 | 4.50 | 4.73 | 4.73 | -7.44% | 407,279 |
| Nov 3, 2026 | 5.35 | 5.41 | 5.01 | 5.11 | 5.11 | 2.20% | 411,072 |
| Nov 2, 2026 | 6.10 | 6.10 | 4.92 | 5.00 | 5.00 | -16.67% | 578,404 |
| Oct 30, 2026 | 7.01 | 7.01 | 5.28 | 6.00 | 6.00 | -57.22% | 1,339,602 |
| Oct 29, 2026 | 14.07 | 14.46 | 13.70 | 14.03 | 14.03 | -6.92% | 291,561 |
| Oct 28, 2026 | 15.06 | 15.14 | 14.38 | 15.07 | 15.07 | 3.15% | 70,942 |
| Oct 27, 2026 | 14.34 | 14.80 | 14.00 | 14.61 | 14.61 | 7.11% | 66,425 |
| Oct 26, 2026 | 12.72 | 14.05 | 12.56 | 13.64 | 13.64 | 7.74% | 53,367 |
| Oct 23, 2026 | 12.18 | 12.82 | 12.18 | 12.66 | 12.66 | 3.94% | 45,007 |
| Oct 22, 2026 | 13.23 | 13.27 | 11.98 | 12.18 | 12.18 | -16.23% | 71,708 |
| Oct 21, 2026 | 14.94 | 14.94 | 13.93 | 14.54 | 14.54 | 2.90% | 32,348 |
| Oct 20, 2026 | 14.01 | 14.77 | 13.27 | 14.13 | 14.13 | -1.12% | 22,126 |
| Oct 19, 2026 | 14.92 | 15.24 | 14.23 | 14.29 | 14.29 | 4.92% | 55,028 |
| Oct 16, 2026 | 14.76 | 14.96 | 13.43 | 13.62 | 13.62 | -11.04% | 45,523 |
| Oct 15, 2026 | 14.91 | 15.83 | 13.66 | 15.31 | 15.31 | -6.22% | 72,201 |
| Oct 14, 2026 | 16.66 | 17.37 | 16.20 | 16.33 | 16.33 | -9.26% | 59,545 |
| Oct 13, 2026 | 16.76 | 17.99 | 16.40 | 17.99 | 17.99 | 3.21% | 52,547 |
| Oct 12, 2026 | 17.80 | 18.11 | 17.26 | 17.43 | 17.43 | -6.09% | 40,591 |
| Oct 9, 2026 | 20.00 | 20.15 | 18.56 | 18.56 | 18.56 | -5.50% | 95,089 |
| Oct 8, 2026 | 20.79 | 21.08 | 18.86 | 19.64 | 19.64 | -10.36% | 125,451 |
| Oct 7, 2026 | 21.02 | 22.68 | 21.02 | 21.91 | 21.91 | 1.62% | 28,755 |
| Oct 6, 2026 | 23.26 | 23.36 | 21.25 | 21.56 | 21.56 | -6.26% | 42,725 |
| Oct 5, 2026 | 23.00 | 23.72 | 22.75 | 23.00 | 23.00 | -6.01% | 63,491 |
| Oct 2, 2026 | 26.56 | 27.08 | 24.39 | 24.47 | 24.47 | -0.49% | 60,702 |
| Oct 1, 2026 | 24.70 | 25.15 | 23.62 | 24.59 | 24.59 | -0.28% | 24,479 |
| Sep 30, 2026 | 23.35 | 24.87 | 23.35 | 24.66 | 24.66 | 7.08% | 51,823 |
| Sep 29, 2026 | 23.38 | 24.21 | 22.87 | 23.03 | 23.03 | -0.78% | 49,047 |
| Sep 28, 2026 | 25.61 | 25.61 | 22.69 | 23.21 | 23.21 | -10.70% | 31,946 |
| Sep 25, 2026 | 28.30 | 28.30 | 25.99 | 25.99 | 25.99 | -7.05% | 32,438 |
| Sep 24, 2026 | 25.40 | 28.03 | 25.40 | 27.96 | 27.96 | 8.02% | 97,397 |
| Sep 23, 2026 | 26.64 | 26.64 | 24.75 | 25.89 | 25.88 | -2.21% | 17,089 |
| Sep 22, 2026 | 25.51 | 26.47 | 25.17 | 26.47 | 26.47 | 3.20% | 59,382 |
| Sep 21, 2026 | 23.77 | 26.82 | 23.27 | 25.65 | 25.65 | 23.26% | 120,895 |
| Sep 18, 2026 | 21.46 | 21.46 | 19.89 | 20.81 | 20.81 | 0.43% | 47,199 |
| Sep 17, 2026 | 19.68 | 21.64 | 19.58 | 20.72 | 20.72 | 15.18% | 46,767 |
| Sep 16, 2026 | 18.84 | 19.16 | 17.67 | 17.99 | 17.99 | 7.15% | 42,039 |
| Sep 15, 2026 | 17.37 | 17.68 | 16.56 | 16.79 | 16.79 | -0.04% | 14,757 |
| Sep 14, 2026 | 16.29 | 17.29 | 15.80 | 16.80 | 16.80 | -10.61% | 25,570 |
| Sep 11, 2026 | 19.01 | 19.46 | 18.28 | 18.79 | 18.79 | 4.39% | 25,159 |
| Sep 10, 2026 | 18.40 | 18.77 | 17.73 | 18.00 | 18.00 | -10.29% | 31,310 |
| Sep 9, 2026 | 19.09 | 20.24 | 18.94 | 20.06 | 20.06 | 2.47% | 32,064 |
| Sep 8, 2026 | 18.48 | 20.02 | 18.16 | 19.58 | 19.58 | 18.45% | 70,809 |
| Sep 4, 2026 | 15.89 | 16.53 | 15.62 | 16.53 | 16.53 | 9.11% | 48,259 |