Corgi LRCX 2x Daily ETF (LRCC)
BATS: LRCC · Real-Time Price · USD
17.24
+0.88 (5.41%)
At close: Sep 22, 2026, 4:00 PM EDT
17.25
+0.01 (0.04%)
Pre-market: Sep 23, 2026, 4:01 AM EDT
LRCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,090 |
| 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 |
| Sep 3, 2026 | 14.38 | 15.66 | 14.38 | 15.66 | 15.66 | 2.84% | 725 |
| Sep 2, 2026 | 15.07 | 15.23 | 15.07 | 15.23 | 15.22 | -1.21% | 838 |
| Sep 1, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -7.59% | 300 |
| Aug 31, 2026 | 16.63 | 16.68 | 16.49 | 16.68 | 16.68 | -0.38% | 376 |
| Aug 28, 2026 | 18.17 | 18.25 | 16.74 | 16.74 | 16.74 | -9.66% | 1,878 |
| Aug 27, 2026 | 18.18 | 18.53 | 18.02 | 18.53 | 18.53 | 2.72% | 1,042 |
| Aug 26, 2026 | 17.37 | 18.28 | 17.37 | 18.04 | 18.04 | -1.20% | 2,697 |
| Aug 25, 2026 | 18.24 | 18.26 | 18.19 | 18.26 | 18.26 | 3.11% | 826 |
| Aug 24, 2026 | 16.88 | 17.71 | 16.88 | 17.71 | 17.71 | -2.68% | 558 |
| Aug 21, 2026 | 18.04 | 18.20 | 17.53 | 18.20 | 18.20 | 2.08% | 4,928 |
| Aug 20, 2026 | 17.54 | 18.00 | 17.53 | 17.83 | 17.82 | 1.79% | 1,449 |
| Aug 19, 2026 | 18.79 | 18.79 | 17.50 | 17.51 | 17.51 | -12.03% | 974 |
| Aug 18, 2026 | 19.65 | 19.91 | 18.80 | 19.91 | 19.91 | -9.56% | 8,855 |
| Aug 17, 2026 | 21.36 | 22.01 | 20.87 | 22.01 | 22.01 | 6.94% | 4,226 |
| Aug 14, 2026 | 21.00 | 21.59 | 20.00 | 20.58 | 20.58 | -3.23% | 4,084 |
| Aug 13, 2026 | 20.40 | 22.21 | 20.40 | 21.27 | 21.27 | 6.87% | 4,114 |
| Aug 12, 2026 | 19.93 | 20.26 | 19.90 | 19.90 | 19.90 | 9.15% | 1,182 |
| Aug 11, 2026 | 18.82 | 18.82 | 18.20 | 18.23 | 18.23 | 3.08% | 653 |
| Aug 10, 2026 | 18.19 | 18.19 | 17.69 | 17.69 | 17.69 | -2.72% | 1,312 |
| Aug 7, 2026 | 17.76 | 18.19 | 17.76 | 18.19 | 18.19 | 2.62% | 174 |
| Aug 6, 2026 | 18.04 | 18.04 | 17.72 | 17.72 | 17.72 | -1.45% | 3,070 |
| Aug 5, 2026 | 18.50 | 18.50 | 17.98 | 17.98 | 17.98 | -6.14% | 1,389 |
| Aug 4, 2026 | 18.30 | 19.16 | 18.02 | 19.16 | 19.16 | 16.19% | 1,062 |
| Aug 3, 2026 | 15.00 | 16.49 | 15.00 | 16.49 | 16.49 | -0.29% | 3,447 |
| Jul 31, 2026 | 17.42 | 17.49 | 16.54 | 16.54 | 16.53 | -2.08% | 3,666 |
| Jul 30, 2026 | 14.48 | 18.06 | 14.48 | 16.89 | 16.89 | 36.36% | 5,167 |
| Jul 29, 2026 | 14.51 | 14.51 | 12.38 | 12.38 | 12.38 | -13.18% | 3,124 |
| Jul 28, 2026 | 13.17 | 14.30 | 13.14 | 14.26 | 14.26 | -14.81% | 3,307 |
| Jul 27, 2026 | 19.70 | 19.70 | 15.74 | 16.74 | 16.74 | -8.55% | 1,879 |
| Jul 24, 2026 | 18.96 | 18.96 | 18.31 | 18.31 | 18.31 | -9.03% | 795 |
| Jul 23, 2026 | 19.99 | 20.13 | 19.99 | 20.13 | 20.13 | -0.47% | 467 |
| Jul 22, 2026 | 20.11 | 20.22 | 20.11 | 20.22 | 20.22 | -2.02% | 382 |
| Jul 21, 2026 | 20.03 | 20.74 | 20.03 | 20.64 | 20.64 | 10.41% | 1,132 |
| Jul 20, 2026 | 20.01 | 20.01 | 18.69 | 18.69 | 18.69 | -4.73% | 3,182 |
| Jul 17, 2026 | 18.34 | 20.31 | 18.32 | 19.62 | 19.62 | -4.19% | 4,932 |
| Jul 16, 2026 | 21.21 | 21.21 | 20.10 | 20.48 | 20.48 | -8.90% | 630 |
| Jul 15, 2026 | 20.71 | 22.48 | 20.66 | 22.48 | 22.48 | -6.36% | 3,018 |
| Jul 14, 2026 | 24.07 | 24.65 | 23.98 | 24.00 | 24.00 | 9.62% | 748 |