Corgi SK hynix 2x Daily ETF (SK)
BATS: SK · Real-Time Price · USD
31.89
+2.15 (7.23%)
At close: Sep 22, 2026, 4:00 PM EDT
30.10
-1.79 (-5.61%)
Pre-market: Sep 23, 2026, 8:22 AM EDT
SK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.31 | 32.05 | 29.05 | 31.89 | 31.89 | 7.23% | 232,277 |
| Sep 21, 2026 | 29.56 | 30.12 | 28.92 | 29.74 | 29.74 | 1.02% | 264,272 |
| Sep 18, 2026 | 28.71 | 30.63 | 27.97 | 29.44 | 29.44 | 4.88% | 287,643 |
| Sep 17, 2026 | 27.62 | 28.68 | 27.54 | 28.07 | 28.07 | 9.52% | 205,319 |
| Sep 16, 2026 | 27.43 | 27.43 | 25.09 | 25.63 | 25.63 | 0.37% | 264,416 |
| Sep 15, 2026 | 26.89 | 27.47 | 24.92 | 25.54 | 25.54 | -1.75% | 223,860 |
| Sep 14, 2026 | 25.58 | 27.30 | 25.58 | 25.99 | 25.99 | -14.65% | 303,349 |
| Sep 11, 2026 | 31.63 | 31.63 | 29.64 | 30.45 | 30.45 | 1.33% | 278,810 |
| Sep 10, 2026 | 30.20 | 31.67 | 29.65 | 30.05 | 30.05 | -10.59% | 336,448 |
| Sep 9, 2026 | 30.22 | 33.87 | 30.20 | 33.61 | 33.61 | 14.24% | 318,061 |
| Sep 8, 2026 | 29.13 | 30.64 | 28.90 | 29.42 | 29.42 | 9.90% | 427,366 |
| Sep 4, 2026 | 23.37 | 26.99 | 23.37 | 26.77 | 26.77 | 16.34% | 323,437 |
| Sep 3, 2026 | 22.42 | 23.38 | 21.44 | 23.01 | 23.01 | -1.75% | 256,588 |
| Sep 2, 2026 | 22.16 | 23.59 | 21.72 | 23.42 | 23.42 | 4.46% | 166,549 |
| Sep 1, 2026 | 22.69 | 23.16 | 21.75 | 22.42 | 22.42 | -4.34% | 200,787 |
| Aug 31, 2026 | 22.43 | 23.53 | 22.31 | 23.44 | 23.44 | 4.52% | 172,138 |
| Aug 28, 2026 | 22.11 | 23.10 | 21.70 | 22.43 | 22.43 | -1.21% | 183,106 |
| Aug 27, 2026 | 23.17 | 23.45 | 21.85 | 22.70 | 22.70 | 4.90% | 198,506 |
| Aug 26, 2026 | 21.92 | 22.50 | 21.56 | 21.64 | 21.64 | -2.04% | 280,823 |
| Aug 25, 2026 | 22.16 | 22.53 | 21.25 | 22.09 | 22.09 | 5.49% | 318,509 |
| Aug 24, 2026 | 21.68 | 21.68 | 19.92 | 20.94 | 20.94 | -10.17% | 213,027 |
| Aug 21, 2026 | 24.28 | 24.41 | 23.05 | 23.31 | 23.31 | 0.34% | 210,138 |
| Aug 20, 2026 | 22.98 | 24.14 | 22.46 | 23.23 | 23.23 | 8.50% | 321,469 |
| Aug 19, 2026 | 23.21 | 23.37 | 21.21 | 21.41 | 21.41 | 0.85% | 489,222 |
| Aug 18, 2026 | 23.21 | 23.65 | 20.87 | 21.23 | 21.23 | -18.47% | 411,489 |
| Aug 17, 2026 | 26.24 | 28.00 | 25.47 | 26.04 | 26.04 | 6.20% | 289,603 |
| Aug 14, 2026 | 25.29 | 26.00 | 23.77 | 24.52 | 24.52 | 0.99% | 355,805 |
| Aug 13, 2026 | 21.23 | 25.10 | 21.09 | 24.28 | 24.28 | 13.94% | 329,291 |
| Aug 12, 2026 | 20.21 | 21.45 | 19.48 | 21.31 | 21.31 | 18.06% | 508,218 |
| Aug 11, 2026 | 17.50 | 18.07 | 17.00 | 18.05 | 18.05 | 9.59% | 296,958 |
| Aug 10, 2026 | 16.49 | 17.40 | 16.33 | 16.47 | 16.47 | -4.19% | 1,020,597 |
| Aug 7, 2026 | 18.63 | 18.63 | 16.10 | 17.19 | 17.19 | -7.83% | 1,550,328 |
| Aug 6, 2026 | 17.43 | 19.63 | 17.06 | 18.65 | 18.65 | -10.08% | 2,137,468 |
| Aug 5, 2026 | 20.50 | 22.01 | 20.40 | 20.74 | 20.74 | -4.20% | 501,923 |
| Aug 4, 2026 | 20.57 | 21.91 | 19.70 | 21.65 | 21.65 | 15.96% | 1,145,682 |
| Aug 3, 2026 | 17.94 | 19.00 | 16.50 | 18.67 | 18.67 | -1.43% | 816,509 |
| Jul 31, 2026 | 23.27 | 24.00 | 18.83 | 18.94 | 18.94 | -6.93% | 1,370,758 |
| Jul 30, 2026 | 17.35 | 20.69 | 16.97 | 20.35 | 20.35 | 36.21% | 3,305,995 |
| Jul 29, 2026 | 15.90 | 17.61 | 14.64 | 14.94 | 14.94 | -6.04% | 4,937,613 |
| Jul 28, 2026 | 17.47 | 17.65 | 15.47 | 15.90 | 15.90 | -18.54% | 884,715 |
| Jul 27, 2026 | 24.49 | 24.50 | 18.26 | 19.52 | 19.52 | -14.89% | 767,422 |
| Jul 24, 2026 | 26.05 | 26.05 | 22.47 | 22.94 | 22.94 | -17.44% | 1,138,421 |
| Jul 23, 2026 | 28.47 | 30.45 | 27.13 | 27.78 | 27.78 | 4.99% | 897,302 |
| Jul 22, 2026 | 25.57 | 27.99 | 25.57 | 26.46 | 26.46 | -7.70% | 282,816 |
| Jul 21, 2026 | 25.81 | 29.07 | 25.34 | 28.67 | 28.67 | 27.47% | 509,541 |
| Jul 20, 2026 | 26.20 | 26.20 | 22.24 | 22.49 | 22.49 | -3.48% | 505,060 |
| Jul 17, 2026 | 22.90 | 27.48 | 21.00 | 23.30 | 23.30 | 0.69% | 1,391,228 |
| Jul 16, 2026 | 27.72 | 28.55 | 22.73 | 23.14 | 23.14 | -26.73% | 291,913 |
| Jul 15, 2026 | 33.90 | 36.14 | 27.57 | 31.58 | 31.58 | -17.94% | 315,197 |