Skip to main content
logo
Corgi NBIS 2x Daily ETF (NBIC)
BATS: NBIC · Real-Time Price · USD
21.01
+0.54 (2.62%)
Sep 22, 2026, 4:00 PM EDT - Market closed

NBIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.6222.6220.9621.0121.012.64%3,938
Sep 21, 202619.0020.6719.0020.4720.478.28%2,155
Sep 18, 202617.3018.9016.8518.9018.905.27%2,674
Sep 17, 202618.2618.2617.2317.9517.957.77%5,764
Sep 16, 202618.0018.0016.6616.6616.661.99%593
Sep 15, 202616.6316.6316.3416.3416.34-4.46%536
Sep 14, 202616.2017.6616.2017.1017.10-11.22%4,242
Sep 11, 202620.0520.0519.1619.2619.26-3.38%1,787
Sep 10, 202619.9319.9319.9319.9319.93-10.47%1,142
Sep 9, 202623.5523.9022.2622.2622.26-1.96%2,465
Sep 8, 202621.2524.3621.2522.7122.7114.64%19,998
Sep 4, 202617.7419.8117.7419.8119.8114.57%5,771
Sep 3, 202615.7517.3615.7517.2917.295.85%3,453
Sep 2, 202615.4216.3315.4216.3316.334.56%3,139
Sep 1, 202616.1516.1515.0015.6215.62-6.44%3,754
Aug 31, 202616.4016.7016.0916.7016.70-2.74%3,885
Aug 28, 202617.2017.2016.8517.1717.17-8.69%1,432
Aug 27, 202619.1719.1718.5018.8018.803.49%652
Aug 26, 202619.2919.2918.1718.1718.17-6.82%4,726
Aug 25, 202618.5819.5018.5019.5019.5010.74%2,373
Aug 24, 202616.9117.6016.3117.6017.60-7.84%4,080
Aug 21, 202621.0221.0219.0019.1019.10-1.05%5,545
Aug 20, 202619.1619.3717.9719.3019.30-2.66%8,709
Aug 19, 202621.4621.4618.1419.8319.83-21.22%16,359
Aug 18, 202629.8729.9024.7225.1725.17-14.47%3,379
Aug 17, 202630.6030.6829.4329.4329.43-6.24%4,010
Aug 14, 202628.2931.4528.2931.3931.3917.68%3,205
Aug 13, 202627.0030.7825.8026.6726.67-2.91%21,276
Aug 12, 202619.4427.4719.4427.4727.4766.52%15,687
Aug 11, 202615.7716.5015.7716.5016.509.08%14,806
Aug 10, 202616.7916.7915.1315.1315.13-3.94%7,836
Aug 7, 202616.5916.5914.5815.7515.75-2.27%12,528
Aug 6, 202619.8920.4916.1116.1116.11-27.79%8,068
Aug 5, 202623.2723.4822.3122.3122.31-4.56%858
Aug 4, 202622.3123.7022.0323.3823.3811.74%3,125
Aug 3, 202619.6022.3319.6020.9220.9223.13%2,410
Jul 31, 202619.1619.1615.7416.9916.992.20%12,943
Jul 30, 202616.9517.1716.6316.6316.6254.89%2,068
Jul 29, 202612.1112.7510.5110.7310.73-24.47%8,911
Jul 28, 202614.9914.9913.6214.2114.21-21.51%3,790
Jul 27, 202619.2919.2917.6218.1118.101.66%2,917
Jul 24, 202623.8023.8017.8117.8117.81-31.07%12,788
Jul 23, 202626.8526.8625.8425.8425.842.73%6,569
Jul 22, 202625.9726.6025.1525.1525.1521.48%3,028
Jul 21, 202620.5720.7120.5420.7020.7014.95%2,624
Jul 20, 202618.0918.0918.0118.0118.015.64%615
Jul 17, 202617.6717.6717.0517.0517.057.66%1,834
Jul 16, 202619.8419.8415.8415.8415.84-28.67%1,066
Jul 15, 202621.3022.5121.3022.2022.204.49%589