Skip to main content
logo
Corgi SIMO 2x Daily ETF (SIMX)
BATS: SIMX · Real-Time Price · USD
14.63
+2.01 (15.93%)
Aug 14, 2026, 4:00 PM EDT - Market closed

SIMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202613.0614.6313.0614.6314.6315.92%58,810
Aug 13, 202612.2013.1612.1012.6212.625.81%41,844
Aug 12, 202610.9812.3610.9711.9311.9316.60%34,967
Aug 11, 202610.8910.9210.1810.2310.23-5.63%25,160
Aug 10, 202611.7112.0010.6710.8410.84-20.65%23,001
Aug 7, 202615.5015.7913.0213.6613.66-8.50%16,556
Aug 6, 202612.0915.1812.0914.9314.9314.85%30,065
Aug 5, 202615.1715.1713.0013.0013.00-15.28%13,409
Aug 4, 202614.9215.5114.9215.3415.3411.76%17,710
Aug 3, 202613.5814.1112.0013.7313.73-0.95%28,282
Jul 31, 202615.0315.1613.6513.8613.862.10%30,833
Jul 30, 202615.0015.3712.0013.5813.5839.39%99,921
Jul 29, 202611.3611.619.739.749.74-10.35%96,980
Jul 28, 202611.5811.5810.0810.8710.86-19.82%16,558
Jul 27, 202615.0115.0112.5813.5513.55-18.56%9,945
Jul 24, 202619.1719.1716.5816.6416.64-13.17%8,538
Jul 23, 202618.4419.7818.1319.1619.165.04%7,601
Jul 22, 202617.3919.3017.3918.2418.242.96%12,452
Jul 21, 202616.7217.7616.7217.7217.7219.76%5,856
Jul 20, 202616.4916.4914.7914.7914.79-8.51%2,458
Jul 17, 202615.4917.0114.1116.1716.17-6.59%14,922
Jul 16, 202618.2719.1616.8417.3117.31-14.73%11,617
Jul 15, 202621.5021.5018.7920.3020.30-9.24%16,573
Jul 14, 202622.1222.8022.1222.3722.375.77%16,302
Jul 13, 202622.5522.5620.7921.1521.15-16.61%26,693
Jul 10, 202623.9925.4423.9925.3625.362.30%4,563
Jul 9, 202626.3526.3724.4224.7924.795.94%15,207
Jul 8, 202621.1123.4020.9423.4023.4013.38%30,252
Jul 7, 202621.0021.9919.5320.6420.64-15.41%26,559
Jul 6, 202624.8027.4324.2524.4024.4011.91%20,705
Jul 2, 202624.3124.7319.8321.8021.80-10.91%17,179
Jul 1, 202624.6026.3124.3524.4724.47-9.87%9,138
Jun 30, 202626.6828.1926.6827.1527.150.89%11,599
Jun 29, 202623.0127.7621.7326.9126.9117.28%20,290
Jun 26, 202623.0023.0022.1322.9522.95-11.59%3,740
Jun 25, 202629.0029.0025.9525.9525.952.82%4,108