Corgi LRCX 2x Daily ETF (LRCC)
BATS: LRCC · Real-Time Price · USD
8.19
-0.48 (-5.49%)
Nov 13, 2026, 4:00 PM EST - Market closed
LRCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.23 | 8.23 | 7.81 | 8.19 | 8.19 | -5.45% | 8,354 |
| Nov 12, 2026 | 8.73 | 8.77 | 8.57 | 8.67 | 8.67 | -2.24% | 2,502 |
| Nov 11, 2026 | 8.54 | 9.25 | 8.54 | 8.87 | 8.87 | 11.61% | 14,168 |
| Nov 10, 2026 | 8.18 | 8.29 | 7.68 | 7.94 | 7.94 | 1.13% | 19,685 |
| Nov 9, 2026 | 7.18 | 7.89 | 7.18 | 7.86 | 7.85 | 19.28% | 13,407 |
| Nov 6, 2026 | 7.03 | 7.03 | 6.46 | 6.59 | 6.59 | 14.72% | 42,454 |
| Nov 5, 2026 | 7.35 | 7.36 | 5.74 | 5.74 | 5.74 | -29.99% | 26,660 |
| Nov 4, 2026 | 8.76 | 8.76 | 8.11 | 8.20 | 8.20 | -8.75% | 3,985 |
| Nov 3, 2026 | 9.46 | 9.46 | 8.99 | 8.99 | 8.99 | 2.93% | 1,930 |
| Nov 2, 2026 | 9.95 | 9.95 | 8.56 | 8.73 | 8.73 | -9.83% | 4,501 |
| Oct 30, 2026 | 9.62 | 9.94 | 9.14 | 9.68 | 9.68 | -11.94% | 11,172 |
| Oct 29, 2026 | 11.31 | 11.50 | 10.86 | 11.00 | 10.99 | 0.78% | 7,036 |
| Oct 28, 2026 | 10.15 | 11.13 | 10.15 | 10.91 | 10.91 | 10.07% | 16,271 |
| Oct 27, 2026 | 9.81 | 9.95 | 9.60 | 9.91 | 9.91 | 3.36% | 3,639 |
| Oct 26, 2026 | 8.85 | 9.95 | 8.85 | 9.59 | 9.59 | 5.97% | 15,309 |
| Oct 23, 2026 | 8.93 | 9.26 | 8.78 | 9.05 | 9.05 | -0.65% | 10,508 |
| Oct 22, 2026 | 9.60 | 10.12 | 9.11 | 9.11 | 9.11 | -24.22% | 25,618 |
| Oct 21, 2026 | 12.25 | 12.89 | 11.64 | 12.02 | 12.02 | -1.34% | 33,758 |
| Oct 20, 2026 | 12.01 | 12.45 | 11.92 | 12.18 | 12.18 | -6.24% | 4,031 |
| Oct 19, 2026 | 12.28 | 13.58 | 12.28 | 12.99 | 12.99 | 6.42% | 4,176 |
| Oct 16, 2026 | 13.50 | 13.50 | 12.21 | 12.21 | 12.21 | -9.73% | 7,202 |
| Oct 15, 2026 | 13.14 | 13.80 | 12.59 | 13.53 | 13.53 | -6.62% | 4,589 |
| Oct 14, 2026 | 15.98 | 15.98 | 14.35 | 14.48 | 14.48 | -9.36% | 3,135 |
| Oct 13, 2026 | 15.97 | 16.13 | 15.00 | 15.98 | 15.98 | -5.46% | 5,010 |
| Oct 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -6.01% | 214 |
| Oct 9, 2026 | 18.80 | 18.80 | 17.76 | 17.98 | 17.98 | -0.82% | 2,165 |
| Oct 8, 2026 | 18.96 | 19.22 | 17.49 | 18.13 | 18.13 | -5.65% | 5,896 |
| Oct 7, 2026 | 18.33 | 19.22 | 17.99 | 19.22 | 19.22 | -2.45% | 2,156 |
| Oct 6, 2026 | 20.47 | 20.47 | 19.50 | 19.70 | 19.70 | -6.75% | 9,178 |
| Oct 5, 2026 | 21.00 | 21.22 | 20.92 | 21.13 | 21.12 | -1.36% | 2,727 |
| Oct 2, 2026 | 21.72 | 21.72 | 21.42 | 21.42 | 21.42 | 4.11% | 3,768 |
| Oct 1, 2026 | 19.58 | 20.57 | 19.58 | 20.57 | 20.57 | 6.84% | 2,863 |
| Sep 30, 2026 | 18.50 | 19.25 | 18.50 | 19.25 | 19.25 | 3.57% | 630 |
| Sep 29, 2026 | 18.99 | 18.99 | 18.22 | 18.59 | 18.59 | 5.41% | 3,740 |
| Sep 28, 2026 | 17.74 | 17.78 | 16.65 | 17.64 | 17.64 | -0.57% | 3,213 |
| Sep 25, 2026 | 17.62 | 17.94 | 17.27 | 17.74 | 17.74 | 5.59% | 2,138 |
| Sep 24, 2026 | 16.20 | 16.80 | 15.97 | 16.80 | 16.80 | 0.03% | 6,214 |
| Sep 23, 2026 | 16.60 | 16.79 | 16.60 | 16.79 | 16.79 | -2.60% | 2,449 |
| Sep 22, 2026 | 15.84 | 17.24 | 15.84 | 17.24 | 17.24 | 5.41% | 7,349 |
| Sep 21, 2026 | 15.60 | 16.58 | 15.31 | 16.36 | 16.36 | 10.13% | 9,190 |
| Sep 18, 2026 | 13.79 | 14.87 | 13.79 | 14.85 | 14.85 | 14.00% | 25,431 |
| Sep 17, 2026 | 13.03 | 13.03 | 12.96 | 13.03 | 13.03 | 0.17% | 7,142 |
| Sep 16, 2026 | 13.49 | 13.49 | 12.97 | 13.01 | 13.01 | -1.00% | 4,269 |
| Sep 15, 2026 | 13.15 | 13.15 | 12.85 | 13.14 | 13.14 | -2.69% | 14,349 |
| Sep 14, 2026 | 14.11 | 14.11 | 13.50 | 13.50 | 13.50 | -16.26% | 12,379 |
| Sep 11, 2026 | 16.47 | 16.47 | 16.12 | 16.12 | 16.12 | -0.10% | 1,137 |
| Sep 10, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -10.29% | 389 |
| Sep 9, 2026 | 18.31 | 18.31 | 17.99 | 17.99 | 17.99 | -3.79% | 478 |
| Sep 8, 2026 | 18.19 | 18.70 | 18.19 | 18.70 | 18.70 | 7.76% | 630 |
| Sep 4, 2026 | 16.28 | 17.55 | 16.28 | 17.35 | 17.35 | 10.81% | 11,661 |