Corgi RMBS 2x Daily ETF (RMBC)
BATS: RMBC · Real-Time Price · USD
13.74
+0.25 (1.84%)
Aug 14, 2026, 4:00 PM EDT - Market closed
RMBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.55 | 13.74 | 13.55 | 13.74 | 13.74 | 1.85% | 787 |
| Aug 13, 2026 | 13.92 | 13.92 | 13.49 | 13.49 | 13.49 | -3.23% | 398 |
| Aug 12, 2026 | 13.83 | 13.94 | 13.83 | 13.94 | 13.94 | 9.62% | 402 |
| Aug 11, 2026 | 12.94 | 12.98 | 12.40 | 12.72 | 12.72 | 0.76% | 4,389 |
| Aug 10, 2026 | 14.09 | 14.09 | 12.62 | 12.62 | 12.62 | -10.28% | 649 |
| Aug 7, 2026 | 14.02 | 14.12 | 14.02 | 14.07 | 14.07 | 5.86% | 1,453 |
| Aug 6, 2026 | 13.22 | 13.29 | 13.22 | 13.29 | 13.29 | 1.19% | 532 |
| Aug 5, 2026 | 14.85 | 14.85 | 13.13 | 13.13 | 13.13 | -5.83% | 7,545 |
| Aug 4, 2026 | 13.42 | 13.94 | 13.34 | 13.94 | 13.94 | 18.20% | 2,441 |
| Aug 3, 2026 | 11.63 | 12.50 | 10.34 | 11.80 | 11.80 | 1.39% | 3,295 |
| Jul 31, 2026 | 12.66 | 12.66 | 11.48 | 11.63 | 11.63 | 4.41% | 2,216 |
| Jul 30, 2026 | 11.29 | 11.29 | 10.90 | 11.14 | 11.14 | 15.33% | 3,792 |
| Jul 29, 2026 | 10.68 | 10.68 | 9.66 | 9.66 | 9.66 | -11.47% | 2,241 |
| Jul 28, 2026 | 10.49 | 11.14 | 10.49 | 10.91 | 10.91 | -16.65% | 1,093 |
| Jul 27, 2026 | 12.17 | 13.10 | 12.17 | 13.09 | 13.09 | -0.15% | 4,066 |
| Jul 24, 2026 | 13.14 | 13.90 | 13.01 | 13.11 | 13.11 | -13.08% | 2,066 |
| Jul 23, 2026 | 15.10 | 15.10 | 14.87 | 15.09 | 15.09 | -2.17% | 724 |
| Jul 22, 2026 | 15.76 | 15.76 | 15.42 | 15.42 | 15.42 | -4.14% | 1,044 |
| Jul 21, 2026 | 16.07 | 16.09 | 15.68 | 16.09 | 16.09 | 10.34% | 646 |
| Jul 20, 2026 | 15.96 | 15.99 | 14.58 | 14.58 | 14.58 | -2.41% | 1,484 |
| Jul 17, 2026 | 14.72 | 15.65 | 14.72 | 14.94 | 14.94 | 1.27% | 2,568 |
| Jul 16, 2026 | 13.88 | 14.75 | 13.88 | 14.75 | 14.75 | -3.27% | 818 |
| Jul 15, 2026 | 16.03 | 16.03 | 14.66 | 15.25 | 15.25 | -4.90% | 996 |
| Jul 14, 2026 | 16.26 | 16.26 | 15.94 | 16.04 | 16.04 | 4.77% | 1,371 |
| Jul 13, 2026 | 16.00 | 16.11 | 15.31 | 15.31 | 15.31 | -15.95% | 1,119 |
| Jul 10, 2026 | 17.62 | 18.35 | 17.51 | 18.21 | 18.21 | -4.00% | 1,714 |
| Jul 9, 2026 | 20.04 | 20.10 | 18.97 | 18.97 | 18.97 | 8.78% | 1,554 |
| Jul 8, 2026 | 17.07 | 17.44 | 16.94 | 17.44 | 17.44 | 7.73% | 923 |
| Jul 7, 2026 | 16.72 | 16.72 | 15.44 | 16.19 | 16.19 | -14.06% | 6,481 |
| Jul 6, 2026 | 20.16 | 21.36 | 18.84 | 18.84 | 18.84 | 4.39% | 1,887 |
| Jul 2, 2026 | 21.15 | 21.41 | 17.41 | 18.05 | 18.05 | -20.58% | 2,014 |
| Jul 1, 2026 | 26.16 | 26.16 | 22.73 | 22.73 | 22.73 | -14.02% | 8,973 |
| Jun 30, 2026 | 23.20 | 26.56 | 23.20 | 26.43 | 26.43 | 14.76% | 7,636 |
| Jun 29, 2026 | 19.57 | 23.03 | 18.92 | 23.03 | 23.03 | 16.42% | 6,385 |
| Jun 26, 2026 | 21.00 | 21.27 | 19.78 | 19.78 | 19.78 | -14.40% | 3,088 |
| Jun 25, 2026 | 23.50 | 24.42 | 23.11 | 23.11 | 23.11 | -1.15% | 4,413 |