Corgi INTC 2x Daily ETF (INT)
BATS: INT · Real-Time Price · USD
14.52
-0.81 (-5.27%)
Aug 28, 2026, 4:00 PM EDT - Market closed
INT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15.04 | 15.61 | 14.44 | 14.48 | 14.48 | -5.54% | 5,746 |
| Aug 27, 2026 | 14.35 | 15.58 | 14.20 | 15.33 | 15.33 | 8.72% | 51,100 |
| Aug 26, 2026 | 13.57 | 14.10 | 13.38 | 14.10 | 14.10 | 0.68% | 30,063 |
| Aug 25, 2026 | 14.66 | 14.72 | 14.00 | 14.01 | 14.01 | -0.36% | 23,862 |
| Aug 24, 2026 | 14.28 | 14.28 | 13.19 | 14.06 | 14.06 | -5.29% | 21,564 |
| Aug 21, 2026 | 15.61 | 15.61 | 14.73 | 14.84 | 14.84 | -4.19% | 42,310 |
| Aug 20, 2026 | 15.60 | 15.61 | 14.75 | 15.49 | 15.49 | -1.16% | 13,212 |
| Aug 19, 2026 | 18.12 | 18.12 | 15.32 | 15.67 | 15.67 | -8.24% | 37,546 |
| Aug 18, 2026 | 17.80 | 17.86 | 16.70 | 17.08 | 17.08 | -13.18% | 23,203 |
| Aug 17, 2026 | 19.46 | 20.37 | 19.08 | 19.67 | 19.67 | 1.99% | 24,837 |
| Aug 14, 2026 | 20.10 | 20.83 | 19.26 | 19.29 | 19.29 | -4.58% | 23,454 |
| Aug 13, 2026 | 18.71 | 21.16 | 18.71 | 20.21 | 20.21 | 8.08% | 18,732 |
| Aug 12, 2026 | 18.86 | 19.44 | 18.55 | 18.70 | 18.70 | 6.19% | 18,848 |
| Aug 11, 2026 | 17.00 | 17.73 | 17.00 | 17.61 | 17.61 | 0.81% | 10,507 |
| Aug 10, 2026 | 17.78 | 18.43 | 17.11 | 17.47 | 17.47 | -8.05% | 10,575 |
| Aug 7, 2026 | 19.44 | 19.44 | 16.79 | 19.00 | 19.00 | 2.15% | 6,731 |
| Aug 6, 2026 | 17.88 | 19.58 | 17.05 | 18.60 | 18.60 | -2.92% | 12,093 |
| Aug 5, 2026 | 18.40 | 19.55 | 17.82 | 19.16 | 19.16 | 0.63% | 22,600 |
| Aug 4, 2026 | 16.73 | 19.04 | 16.73 | 19.04 | 19.04 | 22.68% | 17,796 |
| Aug 3, 2026 | 15.39 | 15.74 | 13.73 | 15.52 | 15.52 | 0.84% | 46,797 |
| Jul 31, 2026 | 17.20 | 17.74 | 15.26 | 15.39 | 15.39 | -0.71% | 9,426 |
| Jul 30, 2026 | 14.23 | 16.40 | 14.21 | 15.50 | 15.50 | 22.43% | 43,274 |
| Jul 29, 2026 | 14.31 | 14.73 | 12.66 | 12.66 | 12.66 | -11.20% | 122,697 |
| Jul 28, 2026 | 14.80 | 14.80 | 13.12 | 14.26 | 14.26 | -11.07% | 45,167 |
| Jul 27, 2026 | 16.43 | 17.10 | 14.49 | 16.03 | 16.03 | -1.07% | 19,457 |
| Jul 24, 2026 | 19.00 | 19.64 | 16.20 | 16.20 | 16.20 | -16.15% | 43,168 |
| Jul 23, 2026 | 19.97 | 20.77 | 18.94 | 19.32 | 19.32 | -5.83% | 43,351 |
| Jul 22, 2026 | 20.56 | 21.87 | 20.52 | 20.52 | 20.52 | -4.73% | 19,293 |
| Jul 21, 2026 | 20.68 | 21.54 | 20.15 | 21.54 | 21.54 | 17.86% | 49,522 |
| Jul 20, 2026 | 18.51 | 19.09 | 18.28 | 18.28 | 18.28 | 3.75% | 4,763 |
| Jul 17, 2026 | 16.44 | 18.61 | 15.66 | 17.62 | 17.62 | -3.04% | 8,943 |
| Jul 16, 2026 | 19.44 | 19.88 | 17.87 | 18.17 | 18.17 | -12.62% | 7,310 |
| Jul 15, 2026 | 22.85 | 22.85 | 19.29 | 20.79 | 20.79 | -9.02% | 13,232 |
| Jul 14, 2026 | 21.19 | 22.91 | 21.19 | 22.85 | 22.85 | 7.61% | 2,022 |
| Jul 13, 2026 | 21.74 | 22.10 | 21.13 | 21.24 | 21.24 | -10.94% | 3,889 |