Corgi MNST 2x Daily ETF (MNSX)
BATS: MNSX · Real-Time Price · USD
22.14
+1.06 (5.02%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MNSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 5.02% | 164 |
| Oct 14, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 4.06% | 15 |
| Oct 13, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.01% | 14 |
| Oct 12, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.42% | 7 |
| Oct 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% | 8 |
| Oct 8, 2026 | 20.54 | 20.58 | 20.54 | 20.58 | 20.58 | 3.38% | 236 |
| Oct 7, 2026 | 20.09 | 20.09 | 19.91 | 19.91 | 19.91 | -1.69% | 397 |
| Oct 6, 2026 | 20.24 | 20.25 | 20.24 | 20.25 | 20.25 | -1.16% | 413 |
| Oct 5, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.56% | 24 |
| Oct 2, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 3.51% | 21 |
| Oct 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.37% | 23 |
| Sep 30, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.56% | 89 |
| Sep 29, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.65% | 93 |
| Sep 28, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -5.61% | 138 |
| Sep 25, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.78% | 75 |
| Sep 24, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -5.38% | 38 |
| Sep 23, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.76% | 61 |
| Sep 22, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.01% | 33 |
| Sep 21, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -3.17% | 200 |
| Sep 18, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.71% | 29 |
| Sep 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.17% | 70 |
| Sep 16, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.32% | 8 |
| Sep 15, 2026 | 21.71 | 21.80 | 21.71 | 21.80 | 21.80 | 1.90% | 122 |
| Sep 14, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 3.68% | 25 |
| Sep 11, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.37% | 12 |
| Sep 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.19% | 215 |
| Sep 9, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.42% | 34 |
| Sep 8, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -3.03% | 171 |
| Sep 4, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.25% | 173 |
| Sep 3, 2026 | 21.65 | 21.65 | 21.30 | 21.30 | 21.30 | -1.61% | 124 |
| Sep 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.51% | 22 |
| Sep 1, 2026 | 23.10 | 23.10 | 22.21 | 22.21 | 22.21 | -4.24% | 211 |
| Aug 31, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -3.99% | 34 |
| Aug 28, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.51% | 17 |
| Aug 27, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.03 | -4.93% | 122 |
| Aug 26, 2026 | 25.88 | 25.88 | 25.28 | 25.28 | 25.28 | -3.73% | 222 |
| Aug 25, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.39% | 51 |
| Aug 24, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 4.04% | 64 |
| Aug 21, 2026 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 1.55% | 301 |
| Aug 20, 2026 | 25.17 | 25.17 | 24.95 | 24.95 | 24.95 | 0.32% | 121 |
| Aug 19, 2026 | 24.83 | 24.93 | 24.83 | 24.87 | 24.87 | -0.06% | 1,372 |
| Aug 18, 2026 | 24.36 | 24.89 | 24.30 | 24.89 | 24.89 | 8.61% | 1,355 |
| Aug 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -5.46% | 301 |
| Aug 14, 2026 | 23.86 | 24.24 | 23.86 | 24.24 | 24.24 | -0.05% | 651 |
| Aug 13, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.27% | 206 |
| Aug 12, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.48 | 1.78% | 122 |
| Aug 11, 2026 | 22.90 | 23.07 | 22.90 | 23.07 | 23.07 | -0.60% | 129 |
| Aug 10, 2026 | 22.03 | 23.59 | 22.03 | 23.21 | 23.21 | 2.00% | 588 |
| Aug 7, 2026 | 22.78 | 22.78 | 22.76 | 22.76 | 22.76 | -8.00% | 281 |
| Aug 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.82% | 92 |