Corgi NVTS 2x Daily ETF (NVTC)
BATS: NVTC · Real-Time Price · USD
11.84
-2.44 (-17.06%)
Aug 28, 2026, 4:00 PM EDT - Market closed
NVTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.68 | 11.84 | 11.68 | 11.84 | 11.84 | -17.08% | 200 |
| Aug 27, 2026 | 14.69 | 14.69 | 14.28 | 14.28 | 14.28 | -1.98% | 859 |
| Aug 26, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 3.25% | 191 |
| Aug 25, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 3.27% | 261 |
| Aug 24, 2026 | 13.80 | 13.80 | 13.67 | 13.67 | 13.67 | -11.34% | 346 |
| Aug 21, 2026 | 15.56 | 15.56 | 15.41 | 15.41 | 15.41 | -0.12% | 1,342 |
| Aug 20, 2026 | 15.16 | 15.43 | 15.14 | 15.43 | 15.43 | 2.31% | 918 |
| Aug 19, 2026 | 15.51 | 15.51 | 14.92 | 15.08 | 15.08 | -4.85% | 1,998 |
| Aug 18, 2026 | 16.74 | 16.74 | 15.66 | 15.85 | 15.85 | -19.63% | 577 |
| Aug 17, 2026 | 19.99 | 19.99 | 19.16 | 19.73 | 19.73 | 1.67% | 2,145 |
| Aug 14, 2026 | 18.63 | 19.58 | 17.89 | 19.40 | 19.40 | 11.51% | 5,339 |
| Aug 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.94% | 128 |
| Aug 12, 2026 | 18.40 | 18.40 | 18.11 | 18.11 | 18.11 | 3.97% | 182 |
| Aug 11, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 6.82% | 76 |
| Aug 10, 2026 | 17.46 | 17.46 | 16.31 | 16.31 | 16.31 | -10.35% | 1,411 |
| Aug 7, 2026 | 16.77 | 18.19 | 16.77 | 18.19 | 18.19 | 23.17% | 1,106 |
| Aug 6, 2026 | 14.67 | 15.88 | 13.40 | 14.77 | 14.77 | 0.59% | 2,536 |
| Aug 5, 2026 | 14.96 | 15.84 | 14.51 | 14.68 | 14.68 | -4.52% | 5,352 |
| Aug 4, 2026 | 14.30 | 15.38 | 14.30 | 15.38 | 15.38 | 19.78% | 1,743 |
| Aug 3, 2026 | 13.02 | 13.15 | 12.84 | 12.84 | 12.84 | 12.15% | 2,733 |
| Jul 31, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.88% | 111 |
| Jul 30, 2026 | 11.84 | 11.99 | 11.14 | 11.79 | 11.79 | 25.81% | 3,094 |
| Jul 29, 2026 | 10.86 | 10.86 | 9.37 | 9.37 | 9.37 | -4.28% | 160 |
| Jul 28, 2026 | 11.99 | 11.99 | 9.12 | 9.79 | 9.79 | -25.67% | 2,217 |
| Jul 27, 2026 | 12.85 | 13.17 | 12.67 | 13.17 | 13.17 | 9.55% | 859 |
| Jul 24, 2026 | 12.62 | 12.76 | 12.02 | 12.02 | 12.02 | -18.19% | 1,087 |
| Jul 23, 2026 | 15.93 | 15.93 | 14.25 | 14.69 | 14.69 | -11.02% | 1,032 |
| Jul 22, 2026 | 16.30 | 17.40 | 16.30 | 16.51 | 16.51 | -1.80% | 1,599 |
| Jul 21, 2026 | 16.44 | 16.81 | 16.33 | 16.81 | 16.81 | 21.51% | 1,100 |
| Jul 20, 2026 | 14.38 | 14.38 | 13.84 | 13.84 | 13.84 | 0.85% | 269 |
| Jul 17, 2026 | 13.07 | 14.77 | 12.03 | 13.72 | 13.72 | -3.64% | 7,646 |
| Jul 16, 2026 | 14.94 | 14.97 | 14.07 | 14.24 | 14.24 | -23.20% | 13,154 |
| Jul 15, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 2.74% | 94 |
| Jul 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.78% | 32 |
| Jul 13, 2026 | 16.84 | 17.39 | 16.84 | 17.39 | 17.39 | -9.16% | 711 |
| Jul 10, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -9.85% | 113 |
| Jul 9, 2026 | 21.88 | 21.88 | 21.24 | 21.24 | 21.24 | 12.29% | 114 |
| Jul 8, 2026 | 18.34 | 18.91 | 18.16 | 18.91 | 18.91 | -9.04% | 1,385 |