Corgi NVTS 2x Daily ETF (NVTC)
BATS: NVTC · Real-Time Price · USD
7.09
-0.26 (-3.60%)
At close: Oct 15, 2026, 4:00 PM EDT
7.09
0.00 (-0.01%)
After-hours: Oct 15, 2026, 8:00 PM EDT
NVTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.05 | 7.09 | 6.58 | 7.09 | 7.09 | -3.62% | 3,239 |
| Oct 14, 2026 | 7.96 | 8.07 | 7.35 | 7.35 | 7.35 | -21.29% | 2,828 |
| Oct 13, 2026 | 8.80 | 9.34 | 8.42 | 9.34 | 9.34 | 10.28% | 6,914 |
| Oct 12, 2026 | 8.77 | 8.77 | 8.28 | 8.47 | 8.47 | -14.85% | 8,565 |
| Oct 9, 2026 | 9.71 | 9.95 | 9.71 | 9.95 | 9.95 | -2.80% | 926 |
| Oct 8, 2026 | 10.07 | 10.23 | 10.07 | 10.23 | 10.23 | -6.60% | 1,469 |
| Oct 7, 2026 | 10.65 | 10.96 | 10.65 | 10.96 | 10.96 | -11.49% | 768 |
| Oct 6, 2026 | 13.81 | 13.81 | 12.38 | 12.38 | 12.38 | -5.03% | 701 |
| Oct 5, 2026 | 13.00 | 13.04 | 12.15 | 13.04 | 13.04 | -1.37% | 6,856 |
| Oct 2, 2026 | 13.85 | 14.72 | 13.22 | 13.22 | 13.22 | 4.04% | 9,070 |
| Oct 1, 2026 | 11.61 | 12.74 | 11.61 | 12.70 | 12.70 | 9.45% | 1,789 |
| Sep 30, 2026 | 13.50 | 13.50 | 11.55 | 11.61 | 11.61 | -2.36% | 3,487 |
| Sep 29, 2026 | 13.61 | 13.61 | 11.89 | 11.89 | 11.89 | -0.15% | 6,576 |
| Sep 28, 2026 | 12.19 | 12.30 | 11.75 | 11.91 | 11.91 | -7.84% | 6,638 |
| Sep 25, 2026 | 13.31 | 13.31 | 12.92 | 12.92 | 12.92 | 6.45% | 6,701 |
| Sep 24, 2026 | 11.84 | 12.14 | 11.84 | 12.14 | 12.14 | -0.87% | 1,041 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.24 | 12.24 | 12.24 | -9.31% | 7,067 |
| Sep 22, 2026 | 12.58 | 13.50 | 12.58 | 13.50 | 13.50 | 5.05% | 1,295 |
| Sep 21, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.17% | 198 |
| Sep 18, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 5.25% | 249 |
| Sep 17, 2026 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | 12.60% | 601 |
| Sep 16, 2026 | 10.37 | 10.37 | 9.67 | 9.67 | 9.67 | -5.94% | 205 |
| Sep 15, 2026 | 10.07 | 10.28 | 10.07 | 10.28 | 10.28 | -1.97% | 148 |
| Sep 14, 2026 | 10.62 | 10.62 | 10.48 | 10.48 | 10.48 | -12.49% | 801 |
| Sep 11, 2026 | 12.05 | 12.05 | 11.98 | 11.98 | 11.98 | 7.73% | 1,837 |
| Sep 10, 2026 | 11.50 | 11.50 | 11.12 | 11.12 | 11.12 | -7.39% | 498 |
| Sep 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -6.88% | 9 |
| Sep 8, 2026 | 13.35 | 13.80 | 12.90 | 12.90 | 12.89 | 4.21% | 1,010 |
| Sep 4, 2026 | 12.33 | 12.37 | 12.33 | 12.37 | 12.37 | 12.50% | 434 |
| Sep 3, 2026 | 11.12 | 11.12 | 11.00 | 11.00 | 11.00 | -2.17% | 265 |
| Sep 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4.25% | 78 |
| Sep 1, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -10.37% | 138 |
| Aug 31, 2026 | 11.25 | 12.03 | 11.25 | 12.03 | 12.03 | 1.59% | 471 |
| 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 |