Corgi SIMO 2x Daily ETF (SIMX)
BATS: SIMX · Real-Time Price · USD
4.470
-0.570 (-11.31%)
Nov 13, 2026, 4:00 PM EST - Market closed
SIMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.39 | 4.48 | 4.27 | 4.47 | 4.47 | -11.31% | 36,334 |
| Nov 12, 2026 | 4.95 | 5.30 | 4.93 | 5.04 | 5.04 | -4.66% | 21,339 |
| Nov 11, 2026 | 4.95 | 5.52 | 4.95 | 5.29 | 5.29 | 17.15% | 33,919 |
| Nov 10, 2026 | 4.85 | 4.85 | 4.36 | 4.51 | 4.51 | -2.96% | 12,030 |
| Nov 9, 2026 | 4.34 | 4.79 | 4.34 | 4.65 | 4.65 | 10.45% | 15,853 |
| Nov 6, 2026 | 4.49 | 4.51 | 4.10 | 4.21 | 4.21 | 8.20% | 15,490 |
| Nov 5, 2026 | 4.88 | 4.88 | 3.86 | 3.89 | 3.89 | -27.46% | 69,370 |
| Nov 4, 2026 | 6.00 | 6.13 | 4.82 | 5.36 | 5.36 | -19.28% | 43,702 |
| Nov 3, 2026 | 6.17 | 6.74 | 6.14 | 6.65 | 6.65 | 15.16% | 60,505 |
| Nov 2, 2026 | 6.76 | 7.04 | 5.77 | 5.77 | 5.77 | -20.30% | 39,752 |
| Oct 30, 2026 | 7.07 | 8.24 | 6.80 | 7.24 | 7.24 | -17.49% | 37,262 |
| Oct 29, 2026 | 9.00 | 9.11 | 7.31 | 8.78 | 8.78 | 7.41% | 98,148 |
| Oct 28, 2026 | 7.84 | 8.24 | 7.39 | 8.17 | 8.17 | 16.05% | 128,472 |
| Oct 27, 2026 | 6.38 | 7.04 | 6.38 | 7.04 | 7.04 | 15.98% | 30,013 |
| Oct 26, 2026 | 5.99 | 6.42 | 5.81 | 6.07 | 6.07 | 2.19% | 12,672 |
| Oct 23, 2026 | 5.80 | 6.25 | 5.80 | 5.94 | 5.94 | -1.38% | 30,665 |
| Oct 22, 2026 | 7.68 | 7.69 | 6.01 | 6.02 | 6.02 | -30.33% | 37,720 |
| Oct 21, 2026 | 8.38 | 8.76 | 8.26 | 8.65 | 8.65 | 6.92% | 62,295 |
| Oct 20, 2026 | 7.59 | 8.36 | 7.59 | 8.09 | 8.09 | -2.69% | 14,238 |
| Oct 19, 2026 | 8.07 | 8.59 | 8.01 | 8.31 | 8.31 | 5.17% | 19,995 |
| Oct 16, 2026 | 8.04 | 8.18 | 7.75 | 7.90 | 7.90 | -6.10% | 8,923 |
| Oct 15, 2026 | 8.48 | 8.48 | 7.40 | 8.41 | 8.41 | -4.87% | 14,523 |
| Oct 14, 2026 | 10.23 | 10.23 | 8.72 | 8.84 | 8.84 | -18.58% | 24,596 |
| Oct 13, 2026 | 10.52 | 10.86 | 9.83 | 10.86 | 10.86 | -0.62% | 13,505 |
| Oct 12, 2026 | 11.98 | 11.98 | 10.86 | 10.93 | 10.93 | -12.30% | 29,629 |
| Oct 9, 2026 | 12.99 | 12.99 | 11.91 | 12.46 | 12.46 | 0.51% | 34,337 |
| Oct 8, 2026 | 14.07 | 14.53 | 12.04 | 12.40 | 12.40 | -16.16% | 49,660 |
| Oct 7, 2026 | 14.47 | 15.01 | 14.28 | 14.79 | 14.79 | 0.43% | 13,121 |
| Oct 6, 2026 | 14.47 | 15.50 | 14.47 | 14.73 | 14.73 | 1.76% | 43,924 |
| Oct 5, 2026 | 14.68 | 15.12 | 13.99 | 14.47 | 14.47 | 1.34% | 14,311 |
| Oct 2, 2026 | 14.43 | 14.43 | 13.99 | 14.28 | 14.28 | 3.33% | 9,740 |
| Oct 1, 2026 | 13.90 | 14.27 | 13.60 | 13.82 | 13.82 | -3.07% | 19,465 |
| Sep 30, 2026 | 14.45 | 14.45 | 13.80 | 14.26 | 14.26 | 2.89% | 13,667 |
| Sep 29, 2026 | 14.11 | 14.40 | 13.79 | 13.86 | 13.86 | -1.77% | 9,188 |
| Sep 28, 2026 | 13.09 | 14.11 | 13.09 | 14.11 | 14.11 | 0.07% | 14,881 |
| Sep 25, 2026 | 13.97 | 14.26 | 13.60 | 14.10 | 14.10 | 2.20% | 12,395 |
| Sep 24, 2026 | 13.65 | 14.11 | 13.36 | 13.80 | 13.80 | -1.40% | 10,870 |
| Sep 23, 2026 | 14.00 | 14.00 | 13.09 | 13.99 | 13.99 | -4.49% | 34,083 |
| Sep 22, 2026 | 13.29 | 14.99 | 13.29 | 14.65 | 14.65 | 10.24% | 28,429 |
| Sep 21, 2026 | 14.20 | 14.20 | 12.91 | 13.29 | 13.29 | -1.80% | 35,770 |
| Sep 18, 2026 | 12.39 | 13.53 | 12.30 | 13.53 | 13.53 | 15.08% | 26,418 |
| Sep 17, 2026 | 11.20 | 12.19 | 11.20 | 11.76 | 11.76 | 9.19% | 29,214 |
| Sep 16, 2026 | 10.90 | 10.99 | 10.50 | 10.77 | 10.77 | 3.22% | 17,610 |
| Sep 15, 2026 | 11.21 | 11.21 | 10.18 | 10.43 | 10.43 | -1.29% | 33,428 |
| Sep 14, 2026 | 14.14 | 14.14 | 10.56 | 10.57 | 10.57 | -32.11% | 95,468 |
| Sep 11, 2026 | 14.00 | 16.00 | 14.00 | 15.57 | 15.57 | 14.26% | 41,148 |
| Sep 10, 2026 | 14.08 | 14.36 | 13.60 | 13.63 | 13.63 | -8.88% | 18,497 |
| Sep 9, 2026 | 14.33 | 15.15 | 14.33 | 14.95 | 14.95 | 5.31% | 12,599 |
| Sep 8, 2026 | 13.83 | 14.27 | 12.48 | 14.20 | 14.20 | 10.25% | 64,301 |
| Sep 4, 2026 | 11.30 | 12.88 | 11.30 | 12.88 | 12.88 | 18.55% | 17,095 |