Corgi RMBS 2x Daily ETF (RMBC)
BATS: RMBC · Real-Time Price · USD
14.35
+2.12 (17.36%)
At close: Sep 22, 2026, 4:00 PM EDT
14.28
-0.07 (-0.51%)
Pre-market: Sep 23, 2026, 4:03 AM EDT
RMBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.80 | 14.85 | 13.74 | 14.35 | 14.35 | 17.36% | 31,131 |
| Sep 21, 2026 | 10.72 | 12.23 | 10.72 | 12.23 | 12.23 | 21.76% | 376 |
| Sep 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.04 | 4.10% | 70 |
| Sep 17, 2026 | 9.65 | 9.73 | 9.49 | 9.65 | 9.65 | 11.21% | 10,300 |
| Sep 16, 2026 | 8.94 | 8.94 | 8.54 | 8.68 | 8.68 | -4.51% | 1,991 |
| Sep 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 6.16% | 7 |
| Sep 14, 2026 | 8.70 | 8.70 | 8.55 | 8.56 | 8.56 | -14.47% | 1,179 |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3.03% | 29 |
| Sep 10, 2026 | 9.64 | 9.71 | 9.63 | 9.71 | 9.71 | -4.53% | 284 |
| Sep 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.68% | 14 |
| Sep 8, 2026 | 10.16 | 10.32 | 10.00 | 10.00 | 10.00 | 2.84% | 506 |
| Sep 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.71% | 31 |
| Sep 3, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.15% | 59 |
| Sep 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.10% | 37 |
| Sep 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.44% | 473 |
| Aug 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.94% | 83 |
| Aug 28, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | -11.65% | 326 |
| Aug 27, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 3.10% | 1,694 |
| Aug 26, 2026 | 10.65 | 10.81 | 10.65 | 10.81 | 10.81 | 0.20% | 377 |
| Aug 25, 2026 | 10.64 | 10.79 | 10.64 | 10.79 | 10.79 | 5.85% | 383 |
| Aug 24, 2026 | 10.38 | 10.38 | 10.20 | 10.20 | 10.20 | -8.95% | 1,189 |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.76% | 17 |
| Aug 20, 2026 | 11.58 | 11.58 | 11.40 | 11.40 | 11.40 | 2.55% | 150 |
| Aug 19, 2026 | 10.73 | 11.56 | 10.73 | 11.12 | 11.12 | -5.58% | 2,040 |
| Aug 18, 2026 | 12.09 | 12.09 | 11.69 | 11.77 | 11.77 | -14.83% | 775 |
| Aug 17, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.61% | 88 |
| 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 |