Corgi NVTS 2x Daily ETF (NVTC)
BATS: NVTC · Real-Time Price · USD
5.88
-0.88 (-13.04%)
Nov 13, 2026, 4:00 PM EST - Market closed
NVTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | -13.09% | 774 |
| Nov 12, 2026 | 7.02 | 7.02 | 6.76 | 6.76 | 6.76 | -9.73% | 1,409 |
| Nov 11, 2026 | 8.11 | 8.11 | 7.48 | 7.49 | 7.49 | 14.15% | 1,099 |
| Nov 10, 2026 | 6.76 | 6.78 | 6.33 | 6.57 | 6.56 | -3.96% | 1,204 |
| Nov 9, 2026 | 5.81 | 6.97 | 5.81 | 6.84 | 6.84 | 22.42% | 2,404 |
| Nov 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 18.92% | 49 |
| Nov 5, 2026 | 6.02 | 6.02 | 4.65 | 4.70 | 4.70 | -30.92% | 8,292 |
| Nov 4, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 15.94% | 413 |
| Nov 3, 2026 | 5.97 | 6.10 | 5.83 | 5.86 | 5.86 | 16.75% | 4,987 |
| Nov 2, 2026 | 6.01 | 6.01 | 5.02 | 5.02 | 5.02 | -11.90% | 2,448 |
| Oct 30, 2026 | 5.84 | 5.95 | 5.70 | 5.70 | 5.70 | -16.46% | 4,624 |
| Oct 29, 2026 | 6.54 | 7.01 | 6.54 | 6.82 | 6.82 | -3.01% | 3,547 |
| Oct 28, 2026 | 6.68 | 7.03 | 6.68 | 7.03 | 7.03 | -0.24% | 1,780 |
| Oct 27, 2026 | 6.15 | 7.05 | 6.11 | 7.05 | 7.05 | 22.43% | 4,650 |
| Oct 26, 2026 | 5.87 | 5.87 | 5.76 | 5.76 | 5.76 | 0.46% | 769 |
| Oct 23, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.96% | 52 |
| Oct 22, 2026 | 6.25 | 6.25 | 5.91 | 5.91 | 5.91 | -14.44% | 1,588 |
| Oct 21, 2026 | 6.66 | 6.90 | 6.62 | 6.90 | 6.90 | 9.77% | 1,110 |
| Oct 20, 2026 | 6.15 | 6.40 | 6.15 | 6.29 | 6.29 | 2.16% | 2,683 |
| Oct 19, 2026 | 6.25 | 6.30 | 6.16 | 6.16 | 6.16 | 7.26% | 851 |
| Oct 16, 2026 | 6.49 | 6.49 | 5.71 | 5.74 | 5.74 | -18.99% | 1,714 |
| Oct 15, 2026 | 7.05 | 7.09 | 6.58 | 7.09 | 7.09 | -3.63% | 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 |