Corgi LRN 2x Daily ETF (LRNX)
BATS: LRNX · Real-Time Price · USD
20.60
0.00 (0.00%)
Sep 23, 2026, 10:45 AM EDT - Market open
LRNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.68 | 20.68 | 19.95 | 20.60 | - | - | 6 |
| Sep 22, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | -2.17% | 106 |
| Sep 21, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.82% | 6 |
| Sep 18, 2026 | 21.36 | 21.36 | 20.68 | 20.68 | 20.68 | -5.09% | 406 |
| Sep 17, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -2.79% | 6 |
| Sep 16, 2026 | 23.08 | 23.08 | 22.42 | 22.42 | 22.42 | -3.35% | 405 |
| Sep 15, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.82% | 7 |
| Sep 14, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.37% | 6 |
| Sep 11, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.65% | 6 |
| Sep 10, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.27% | 6 |
| Sep 9, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.06% | 6 |
| Sep 8, 2026 | 23.08 | 23.08 | 22.63 | 22.63 | 22.63 | -5.48% | 608 |
| Sep 4, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -2.67% | 7 |
| Sep 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.05% | 7 |
| Sep 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.34 | -4.19% | 6 |
| Sep 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.36% | 6 |
| Aug 31, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.38% | 10 |
| Aug 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2.93% | 6 |
| Aug 27, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.69% | 9 |
| Aug 26, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.98% | 6 |
| Aug 25, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.49% | 6 |
| Aug 24, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.33% | 6 |
| Aug 21, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.27% | 6 |
| Aug 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.66% | 30 |
| Aug 19, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.80% | 6 |
| Aug 18, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.25% | 6 |
| Aug 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.93% | 6 |
| Aug 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.41% | 6 |
| Aug 13, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 11.12% | 6 |
| Aug 12, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.13% | 6 |
| Aug 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -3.45% | 106 |
| Aug 10, 2026 | 22.10 | 22.10 | 22.01 | 22.01 | 22.01 | -4.08% | 108 |
| Aug 7, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 4.36% | 7 |
| Aug 6, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -5.08% | 6 |
| Aug 5, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 5.18% | 31 |
| Aug 4, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.93% | 6 |
| Aug 3, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.22% | 6 |
| Jul 31, 2026 | 22.74 | 22.74 | 22.09 | 22.09 | 22.09 | -6.40% | 257 |
| Jul 30, 2026 | 26.50 | 26.50 | 23.60 | 23.60 | 23.60 | -29.65% | 431 |
| Jul 29, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 4.23% | 107 |
| Jul 28, 2026 | 31.87 | 32.19 | 31.87 | 32.19 | 32.19 | 11.91% | 107 |
| Jul 27, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 7.81% | 7 |
| Jul 24, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.23% | 6 |
| Jul 23, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 4.70% | 9 |
| Jul 22, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.17 | -2.34% | 98 |
| Jul 21, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.08% | 153 |
| Jul 20, 2026 | 26.72 | 26.72 | 26.33 | 26.33 | 26.32 | -2.55% | 106 |
| Jul 17, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.69% | 7 |
| Jul 16, 2026 | 30.09 | 30.09 | 27.20 | 27.20 | 27.20 | 8.48% | 935 |
| Jul 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -6.82% | 6 |