Corgi U.S. Mega-Cap Growth 2x Daily ETF (MEGX)
BATS: MEGX · Real-Time Price · USD
20.31
-0.41 (-1.97%)
Nov 13, 2026, 4:00 PM EST - Market closed
MEGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.96% | 16 |
| Nov 12, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.43% | 24 |
| Nov 11, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 3.21% | 12 |
| Nov 10, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.78% | 27 |
| Nov 9, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 5.79% | 17 |
| Nov 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.85% | 125 |
| Nov 5, 2026 | 20.72 | 20.72 | 19.05 | 19.05 | 19.05 | -11.06% | 113 |
| Nov 4, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 2.76% | 18 |
| Nov 3, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.96% | 19 |
| Nov 2, 2026 | 21.19 | 21.19 | 20.44 | 20.44 | 20.44 | -2.78% | 339 |
| Oct 30, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -6.31% | 24 |
| Oct 29, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.62% | 8 |
| Oct 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.52% | 7 |
| Oct 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 2.11% | 10 |
| Oct 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.75% | 15 |
| Oct 23, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.57% | 8 |
| Oct 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.80% | 16 |
| Oct 21, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.90% | 14 |
| Oct 20, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.67% | 13 |
| Oct 19, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.24% | 20 |
| Oct 16, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -4.65% | 7 |
| Oct 15, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.06% | 18 |
| Oct 14, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -4.32% | 102 |
| Oct 13, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.18% | 26 |
| Oct 12, 2026 | 25.03 | 25.03 | 24.93 | 24.93 | 24.93 | -0.80% | 1,002 |
| Oct 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.38% | 31 |
| Oct 8, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -2.67% | 119 |
| Oct 7, 2026 | 25.19 | 25.47 | 25.19 | 25.47 | 25.47 | -0.29% | 441 |
| Oct 6, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.18% | 39 |
| Oct 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.80% | 25 |
| Oct 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.73% | 159 |
| Oct 1, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 95 |
| Sep 30, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.79% | 77 |
| Sep 29, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.13% | 53 |
| Sep 28, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.21 | -1.95% | 118 |
| Sep 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.95% | 12 |
| Sep 24, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.52% | 17 |
| Sep 23, 2026 | 24.44 | 24.44 | 24.34 | 24.34 | 24.34 | -1.88% | 255 |
| Sep 22, 2026 | 24.67 | 24.84 | 24.67 | 24.80 | 24.80 | 0.34% | 1,050 |
| Sep 21, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 5.59% | 291 |
| Sep 18, 2026 | 23.38 | 23.44 | 23.16 | 23.41 | 23.41 | 0.40% | 912 |
| Sep 17, 2026 | 23.28 | 23.32 | 23.28 | 23.32 | 23.32 | 3.31% | 572 |
| Sep 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.08% | 14 |
| Sep 15, 2026 | 22.57 | 22.65 | 22.55 | 22.55 | 22.55 | -1.37% | 2,011 |
| Sep 14, 2026 | 22.99 | 22.99 | 22.87 | 22.87 | 22.86 | -0.77% | 121 |
| Sep 11, 2026 | 23.12 | 23.12 | 23.04 | 23.04 | 23.04 | 1.83% | 716 |
| Sep 10, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.96% | 669 |
| Sep 9, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.75% | 15 |
| Sep 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.95% | 25 |
| Sep 4, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.00% | 22 |