Corgi U.S. Mega-Cap Growth 2x Daily ETF (MGKX)
BATS: MGKX · Real-Time Price · USD
23.66
-0.25 (-1.04%)
Aug 14, 2026, 4:00 PM EDT - Market closed
MGKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.44% | 44 |
| Aug 4, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 4.83% | 73 |
| Aug 3, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 4.00% | 27 |
| Jul 31, 2026 | 21.28 | 21.66 | 21.28 | 21.66 | 21.66 | 2.57% | 437 |
| Jul 30, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 5.36% | 72 |
| Jul 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -3.26% | 21 |
| Jul 28, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.16% | 139 |
| Jul 27, 2026 | 20.75 | 21.21 | 20.75 | 20.75 | 20.75 | -0.54% | 989 |
| Jul 24, 2026 | 21.17 | 21.17 | 20.87 | 20.87 | 20.87 | -0.78% | 504 |
| Jul 23, 2026 | 20.96 | 21.03 | 20.96 | 21.03 | 21.03 | -5.01% | 982 |
| Jul 22, 2026 | 22.34 | 22.34 | 22.14 | 22.14 | 22.14 | -1.15% | 122 |
| Jul 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.03% | 13 |
| Jul 20, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.35% | 19 |
| Jul 17, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -2.72% | 50 |
| Jul 16, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -3.04% | 11 |
| Jul 15, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.80% | 17 |
| Jul 14, 2026 | 22.75 | 22.94 | 22.75 | 22.94 | 22.94 | 2.00% | 509 |
| Jul 13, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -3.01% | 72 |
| Jul 10, 2026 | 23.17 | 23.19 | 23.17 | 23.19 | 23.18 | 0.98% | 312 |
| Jul 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 2.30% | 24 |
| Jul 8, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.30% | 24 |
| Jul 7, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.97% | 261 |
| Jul 6, 2026 | 22.89 | 22.89 | 22.83 | 22.83 | 22.83 | 2.68% | 168 |
| Jul 2, 2026 | 22.85 | 22.85 | 22.23 | 22.23 | 22.23 | -1.95% | 210 |
| Jul 1, 2026 | 22.73 | 22.73 | 22.68 | 22.68 | 22.67 | -0.41% | 524 |
| Jun 30, 2026 | 22.63 | 22.77 | 22.63 | 22.77 | 22.77 | 3.73% | 108 |
| Jun 29, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.19% | 17 |
| Jun 26, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.07% | 37 |
| Jun 25, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.93% | 4 |
| Jun 24, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.34% | 30 |
| Jun 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -3.87% | 17 |
| Jun 22, 2026 | 22.42 | 22.42 | 22.41 | 22.41 | 22.41 | -3.17% | 206 |
| Jun 18, 2026 | 23.05 | 23.15 | 23.02 | 23.15 | 23.15 | 3.72% | 733 |
| Jun 17, 2026 | 22.95 | 23.03 | 22.32 | 22.32 | 22.32 | -3.01% | 725 |
| Jun 16, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.93% | 36 |
| Jun 15, 2026 | 23.44 | 23.55 | 23.44 | 23.46 | 23.46 | 5.30% | 793 |
| Jun 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.26% | 13 |
| Jun 11, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 3.31% | 11 |
| Jun 10, 2026 | 21.87 | 21.87 | 21.51 | 21.51 | 21.51 | -3.54% | 195 |
| Jun 9, 2026 | 23.03 | 23.03 | 21.65 | 22.30 | 22.30 | -2.39% | 424 |
| Jun 8, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.62% | 16 |
| Jun 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -7.28% | 110 |
| Jun 4, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.13% | 157 |