Skip to main content
Corgi MPWR 2x Daily ETF (MPWC)
BATS: MPWC · Real-Time Price · USD
22.29
-1.69 (-7.03%)
Nov 13, 2026, 4:00 PM EST - Market closed

MPWC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.1422.2922.1422.3022.30-7.03%400
Nov 12, 202623.9823.9823.9823.9823.98-4.81%26
Nov 11, 202623.9125.1923.9125.1925.1917.30%171
Nov 10, 202621.7421.7421.4821.4821.48-4.00%173
Nov 9, 202619.0422.3719.0422.3722.3733.60%1,286
Nov 6, 202616.9016.9016.7516.7516.749.71%257
Nov 5, 202617.1217.1215.2615.2615.26-19.22%137
Nov 4, 202620.0620.0618.8918.8918.89-11.23%176
Nov 3, 202621.7521.7521.2921.2921.2913.29%137
Nov 2, 202620.1520.1518.7918.7918.795.43%220
Oct 30, 202618.7518.7517.8217.8217.822.00%509
Oct 29, 202617.3917.4717.3917.4717.47-1.95%117
Oct 28, 202618.1318.1317.4417.8217.82-0.32%2,748
Oct 27, 202617.3317.8817.1817.8817.887.22%3,473
Oct 26, 202616.6716.6716.6716.6716.675.83%32
Oct 23, 202615.7615.7615.7615.7615.75-5.40%24
Oct 22, 202616.5116.6516.5116.6516.65-17.88%185
Oct 21, 202620.2820.2820.2820.2820.284.73%111
Oct 20, 202619.3619.3619.3619.3619.36-0.76%32
Oct 19, 202619.5119.5119.5119.5119.517.50%19
Oct 16, 202618.3118.3818.1518.1518.15-6.25%979
Oct 15, 202618.6919.3618.6919.3619.361.02%397
Oct 14, 202619.1719.1719.1719.1719.17-11.62%30
Oct 13, 202621.4321.6921.4321.6921.69-0.02%157
Oct 12, 202621.6921.6921.6921.6921.69-9.48%124
Oct 9, 202623.9623.9623.9623.9623.962.46%17
Oct 8, 202623.6023.6023.3923.3923.39-8.00%221
Oct 7, 202625.4225.4225.4225.4225.42-6.41%286
Oct 6, 202627.4327.4827.0727.1627.16-0.97%831
Oct 5, 202627.4327.4327.4327.4327.435.49%27
Oct 2, 202626.5326.5325.9226.0026.0011.31%1,311
Oct 1, 202623.3623.3623.3623.3623.362.06%62
Sep 30, 202622.8922.8922.8922.8922.89-0.83%51
Sep 29, 202623.2623.2623.0823.0823.080.64%417
Sep 28, 202622.9822.9822.0622.9322.93-2.49%546
Sep 25, 202623.3523.5223.3523.5223.524.75%481
Sep 24, 202622.4522.4522.4522.4522.45-3.23%37
Sep 23, 202623.7923.7923.2023.2023.20-3.18%232
Sep 22, 202622.9123.9922.9123.9623.9615.31%3,799
Sep 21, 202620.3720.7820.3720.7820.789.88%575
Sep 18, 202618.1818.9118.1818.9118.918.13%155
Sep 17, 202616.9717.4916.9717.4917.494.32%520
Sep 16, 202617.1617.1616.7716.7716.760.52%590
Sep 15, 202616.6816.6816.6816.6816.68-0.27%22
Sep 14, 202616.7216.7216.7216.7216.72-14.44%1,068
Sep 11, 202619.2419.6119.2419.5419.547.67%361
Sep 10, 202618.2618.2618.1518.1518.15-2.60%235
Sep 9, 202618.8918.8918.6418.6418.64-2.48%520
Sep 8, 202619.1119.1119.1119.1119.11-1.34%76
Sep 4, 202619.3719.3719.3719.3719.371.52%150