Corgi U.S. Mega-Cap Growth 2x Daily ETF (MEGX)
BATS: MEGX · Real-Time Price · USD
23.88
-0.01 (-0.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MEGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.06% | 17 |
| 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 |
| Sep 3, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 3.11% | 43 |
| Sep 2, 2026 | 22.80 | 22.80 | 22.77 | 22.77 | 22.77 | 0.66% | 141 |
| Sep 1, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.25% | 115 |
| Aug 31, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.53% | 20 |
| Aug 28, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.80% | 13 |
| Aug 27, 2026 | 23.22 | 23.45 | 23.22 | 23.45 | 23.45 | 3.37% | 112 |
| Aug 26, 2026 | 22.76 | 22.76 | 22.69 | 22.69 | 22.69 | 0.08% | 904 |
| Aug 25, 2026 | 22.60 | 22.67 | 22.60 | 22.67 | 22.67 | 0.78% | 207 |
| Aug 24, 2026 | 22.46 | 22.49 | 22.46 | 22.49 | 22.49 | -1.20% | 118 |
| Aug 21, 2026 | 22.54 | 22.77 | 22.54 | 22.77 | 22.77 | 0.99% | 517 |
| Aug 20, 2026 | 22.61 | 22.62 | 22.54 | 22.54 | 22.54 | -1.56% | 401 |
| Aug 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 18, 2026 | 22.97 | 22.99 | 22.89 | 22.90 | 22.90 | -2.28% | 493 |
| Aug 17, 2026 | 23.57 | 23.65 | 23.43 | 23.43 | 23.43 | -0.96% | 2,903 |
| Aug 14, 2026 | 23.67 | 23.67 | 23.66 | 23.66 | 23.66 | -1.03% | 120 |
| Aug 13, 2026 | 23.96 | 23.96 | 23.91 | 23.91 | 23.91 | 2.06% | 221 |
| Aug 12, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.33% | 140 |
| Aug 11, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.37% | 13 |
| Aug 10, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.54% | 48 |
| Aug 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.68% | 12 |
| Aug 6, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.45% | 21 |