Corgi NBIS 2x Daily ETF (NBIC)
BATS: NBIC · Real-Time Price · USD
17.17
-1.63 (-8.69%)
Aug 28, 2026, 4:00 PM EDT - Market closed
NBIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.20 | 17.20 | 16.85 | 17.17 | 17.17 | -8.69% | 1,432 |
| Aug 27, 2026 | 19.17 | 19.17 | 18.50 | 18.80 | 18.80 | 3.49% | 652 |
| Aug 26, 2026 | 19.29 | 19.29 | 18.17 | 18.17 | 18.17 | -6.82% | 4,726 |
| Aug 25, 2026 | 18.58 | 19.50 | 18.50 | 19.50 | 19.50 | 10.74% | 2,373 |
| Aug 24, 2026 | 16.91 | 17.60 | 16.31 | 17.60 | 17.60 | -7.84% | 4,080 |
| Aug 21, 2026 | 21.02 | 21.02 | 19.00 | 19.10 | 19.10 | -1.05% | 5,545 |
| Aug 20, 2026 | 19.16 | 19.37 | 17.97 | 19.30 | 19.30 | -2.66% | 8,709 |
| Aug 19, 2026 | 21.46 | 21.46 | 18.14 | 19.83 | 19.83 | -21.22% | 16,359 |
| Aug 18, 2026 | 29.87 | 29.90 | 24.72 | 25.17 | 25.17 | -14.47% | 3,379 |
| Aug 17, 2026 | 30.60 | 30.68 | 29.43 | 29.43 | 29.43 | -6.24% | 4,010 |
| Aug 14, 2026 | 28.29 | 31.45 | 28.29 | 31.39 | 31.39 | 17.68% | 3,205 |
| Aug 13, 2026 | 27.00 | 30.78 | 25.80 | 26.67 | 26.67 | -2.91% | 21,276 |
| Aug 12, 2026 | 19.44 | 27.47 | 19.44 | 27.47 | 27.47 | 66.52% | 15,687 |
| Aug 11, 2026 | 15.77 | 16.50 | 15.77 | 16.50 | 16.50 | 9.08% | 14,806 |
| Aug 10, 2026 | 16.79 | 16.79 | 15.13 | 15.13 | 15.13 | -3.94% | 7,836 |
| Aug 7, 2026 | 16.59 | 16.59 | 14.58 | 15.75 | 15.75 | -2.27% | 12,528 |
| Aug 6, 2026 | 19.89 | 20.49 | 16.11 | 16.11 | 16.11 | -27.79% | 8,068 |
| Aug 5, 2026 | 23.27 | 23.48 | 22.31 | 22.31 | 22.31 | -4.56% | 858 |
| Aug 4, 2026 | 22.31 | 23.70 | 22.03 | 23.38 | 23.38 | 11.74% | 3,125 |
| Aug 3, 2026 | 19.60 | 22.33 | 19.60 | 20.92 | 20.92 | 23.13% | 2,410 |
| Jul 31, 2026 | 19.16 | 19.16 | 15.74 | 16.99 | 16.99 | 2.20% | 12,943 |
| Jul 30, 2026 | 16.95 | 17.17 | 16.63 | 16.63 | 16.62 | 54.89% | 2,068 |
| Jul 29, 2026 | 12.11 | 12.75 | 10.51 | 10.73 | 10.73 | -24.47% | 8,911 |
| Jul 28, 2026 | 14.99 | 14.99 | 13.62 | 14.21 | 14.21 | -21.51% | 3,790 |
| Jul 27, 2026 | 19.29 | 19.29 | 17.62 | 18.11 | 18.10 | 1.66% | 2,917 |
| Jul 24, 2026 | 23.80 | 23.80 | 17.81 | 17.81 | 17.81 | -31.07% | 12,788 |
| Jul 23, 2026 | 26.85 | 26.86 | 25.84 | 25.84 | 25.84 | 2.73% | 6,569 |
| Jul 22, 2026 | 25.97 | 26.60 | 25.15 | 25.15 | 25.15 | 21.48% | 3,028 |
| Jul 21, 2026 | 20.57 | 20.71 | 20.54 | 20.70 | 20.70 | 14.95% | 2,624 |
| Jul 20, 2026 | 18.09 | 18.09 | 18.01 | 18.01 | 18.01 | 5.64% | 615 |
| Jul 17, 2026 | 17.67 | 17.67 | 17.05 | 17.05 | 17.05 | 7.66% | 1,834 |
| Jul 16, 2026 | 19.84 | 19.84 | 15.84 | 15.84 | 15.84 | -28.67% | 1,066 |
| Jul 15, 2026 | 21.30 | 22.51 | 21.30 | 22.20 | 22.20 | 4.49% | 589 |