Corgi MPWR 2x Daily ETF (MPWC)
BATS: MPWC · Real-Time Price · USD
20.50
-1.75 (-7.86%)
Aug 28, 2026, 4:00 PM EDT - Market closed
MPWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -7.87% | 111 |
| Aug 27, 2026 | 21.79 | 22.25 | 21.79 | 22.25 | 22.25 | 1.09% | 110 |
| Aug 26, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.32% | 10 |
| Aug 25, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.81% | 65 |
| Aug 24, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -4.73% | 19 |
| Aug 21, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.88% | 16 |
| Aug 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.51% | 142 |
| Aug 19, 2026 | 21.99 | 22.02 | 21.99 | 22.02 | 22.01 | -4.63% | 214 |
| Aug 18, 2026 | 23.54 | 23.54 | 23.08 | 23.08 | 23.08 | -12.08% | 927 |
| Aug 17, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.21% | 38 |
| Aug 14, 2026 | 25.24 | 25.69 | 25.24 | 25.69 | 25.69 | 5.81% | 347 |
| Aug 13, 2026 | 24.86 | 24.86 | 24.28 | 24.28 | 24.28 | -9.05% | 172 |
| Aug 12, 2026 | 27.00 | 27.00 | 26.69 | 26.69 | 26.69 | 2.99% | 164 |
| Aug 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.55% | 17 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.92% | 32 |
| Aug 7, 2026 | 25.44 | 25.77 | 25.44 | 25.77 | 25.77 | 4.42% | 153 |
| Aug 6, 2026 | 25.54 | 25.65 | 24.68 | 24.68 | 24.68 | 2.49% | 264 |
| Aug 5, 2026 | 23.47 | 24.08 | 23.47 | 24.08 | 24.08 | 1.82% | 940 |
| Aug 4, 2026 | 24.00 | 24.54 | 23.65 | 23.65 | 23.65 | -0.88% | 1,133 |
| Aug 3, 2026 | 22.99 | 24.04 | 22.99 | 23.86 | 23.86 | -12.87% | 823 |
| Jul 31, 2026 | 27.81 | 27.96 | 27.32 | 27.38 | 27.38 | 18.14% | 1,058 |
| Jul 30, 2026 | 23.14 | 23.60 | 22.95 | 23.18 | 23.18 | 10.03% | 991 |
| Jul 29, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -5.35% | 107 |
| Jul 28, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -7.77% | 10 |
| Jul 27, 2026 | 25.16 | 25.16 | 24.13 | 24.13 | 24.13 | 0.99% | 310 |
| Jul 24, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -8.60% | 110 |
| Jul 23, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.04% | 62 |
| Jul 22, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.89% | 26 |
| Jul 21, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 8.68% | 60 |
| Jul 20, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.66% | 142 |
| Jul 17, 2026 | 23.21 | 23.47 | 23.21 | 23.47 | 23.47 | 2.14% | 371 |
| Jul 16, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -7.70% | 61 |
| Jul 15, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -3.54% | 462 |
| Jul 14, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 12.93% | 19 |
| Jul 13, 2026 | 29.21 | 29.21 | 22.45 | 22.85 | 22.85 | -8.81% | 775 |
| Jul 10, 2026 | 24.49 | 25.06 | 24.49 | 25.06 | 25.06 | -3.06% | 550 |
| Jul 9, 2026 | 26.02 | 26.02 | 25.85 | 25.85 | 25.85 | 8.93% | 224 |
| Jul 8, 2026 | 22.57 | 23.73 | 22.57 | 23.73 | 23.73 | 7.25% | 571 |