Corgi JOBY 2x Daily ETF (JOBC)
BATS: JOBC · Real-Time Price · USD
8.53
-0.85 (-9.07%)
Nov 13, 2026, 4:00 PM EST - Market closed
JOBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -9.06% | 18 |
| Nov 12, 2026 | 10.35 | 10.35 | 9.38 | 9.38 | 9.38 | -18.91% | 162 |
| Nov 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.89% | 29 |
| Nov 10, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -7.64% | 14 |
| Nov 9, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.63 | 7.82% | 99 |
| Nov 6, 2026 | 10.45 | 11.72 | 10.45 | 11.72 | 11.72 | 22.35% | 198 |
| Nov 5, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.44% | 236 |
| Nov 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.21% | 8 |
| Nov 3, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.11% | 11 |
| Nov 2, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.43% | 34 |
| Oct 30, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -6.71% | 10 |
| Oct 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.14% | 56 |
| Oct 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.00% | 42 |
| Oct 27, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 13.77% | 29 |
| Oct 26, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | -2.51% | 217 |
| Oct 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.01% | 7 |
| Oct 22, 2026 | 7.82 | 7.82 | 7.63 | 7.63 | 7.63 | 2.06% | 136 |
| Oct 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% | 191 |
| Oct 20, 2026 | 7.04 | 7.80 | 7.04 | 7.51 | 7.51 | 2.58% | 554 |
| Oct 19, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.95% | 128 |
| Oct 16, 2026 | 7.88 | 7.88 | 7.54 | 7.54 | 7.54 | -6.71% | 662 |
| Oct 15, 2026 | 7.26 | 8.09 | 7.26 | 8.09 | 8.08 | 8.85% | 555 |
| Oct 14, 2026 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | -14.11% | 1,080 |
| Oct 13, 2026 | 8.82 | 8.83 | 8.65 | 8.65 | 8.65 | -6.57% | 1,365 |
| Oct 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -10.60% | 24 |
| Oct 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -11.41% | 112 |
| Oct 8, 2026 | 11.67 | 11.69 | 11.67 | 11.69 | 11.69 | 0.73% | 120 |
| Oct 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.36% | 249 |
| Oct 6, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% | 99 |
| Oct 5, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -4.71% | 15 |
| Oct 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.40% | 30 |
| Oct 1, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -3.18% | 38 |
| Sep 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.78% | 15 |
| Sep 29, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -4.14% | 17 |
| Sep 28, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -6.88% | 13 |
| Sep 25, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.52% | 14 |
| Sep 24, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.88% | 19 |
| Sep 23, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -6.05% | 38 |
| Sep 22, 2026 | 14.33 | 14.71 | 14.33 | 14.71 | 14.71 | 0.42% | 132 |
| Sep 21, 2026 | 14.82 | 14.82 | 14.65 | 14.65 | 14.65 | 9.44% | 433 |
| Sep 18, 2026 | 13.10 | 13.39 | 13.09 | 13.39 | 13.39 | -1.65% | 2,253 |
| Sep 17, 2026 | 13.94 | 13.95 | 13.61 | 13.61 | 13.61 | 3.03% | 1,459 |
| Sep 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.89% | 59 |
| Sep 15, 2026 | 13.70 | 13.98 | 13.47 | 13.47 | 13.47 | -4.45% | 714 |
| Sep 14, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -3.20% | 56 |
| Sep 11, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.61% | 43 |
| Sep 10, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -4.15% | 79 |
| Sep 9, 2026 | 15.16 | 15.16 | 14.95 | 14.95 | 14.95 | -11.69% | 271 |
| Sep 8, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 3.03% | 90 |
| Sep 4, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -3.61% | 23 |