Corgi TPL 2x Daily ETF (TPLX)
BATS: TPLX · Real-Time Price · USD
19.90
-1.02 (-4.88%)
Oct 15, 2026, 4:00 PM EDT - Market closed
TPLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.97 | 20.10 | 19.90 | 19.90 | 19.90 | -4.90% | 758 |
| Oct 14, 2026 | 21.17 | 21.17 | 20.93 | 20.93 | 20.92 | -7.61% | 1,129 |
| Oct 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.93% | 139 |
| Oct 12, 2026 | 22.38 | 22.38 | 22.22 | 22.22 | 22.22 | 2.47% | 469 |
| Oct 9, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.08% | 6 |
| Oct 8, 2026 | 21.10 | 21.73 | 21.10 | 21.45 | 21.45 | 7.12% | 5,130 |
| Oct 7, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -4.89% | 75 |
| Oct 6, 2026 | 21.07 | 21.07 | 21.06 | 21.06 | 21.06 | 5.51% | 445 |
| Oct 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 2.99% | 47 |
| Oct 2, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.50% | 41 |
| Oct 1, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 6.56% | 54 |
| Sep 30, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.91 | -1.72% | 12 |
| Sep 29, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -5.10% | 9 |
| Sep 28, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.66% | 9 |
| Sep 25, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.57% | 72 |
| Sep 24, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.22% | 213 |
| Sep 23, 2026 | 20.00 | 20.00 | 19.01 | 19.01 | 19.01 | -11.32% | 344 |
| Sep 22, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -6.69% | 9 |
| Sep 21, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 9.31% | 100 |
| Sep 18, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.57% | 11 |
| Sep 17, 2026 | 20.70 | 20.70 | 20.45 | 20.49 | 20.49 | -1.03% | 2,377 |
| Sep 16, 2026 | 22.57 | 22.57 | 20.70 | 20.70 | 20.70 | -12.10% | 409 |
| Sep 15, 2026 | 23.15 | 23.66 | 23.15 | 23.55 | 23.55 | 3.47% | 2,843 |
| Sep 14, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.07% | 37 |
| Sep 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.28% | 13 |
| Sep 10, 2026 | 22.73 | 22.95 | 22.73 | 22.95 | 22.95 | -4.03% | 2,083 |
| Sep 9, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.91 | -4.50% | 215 |
| Sep 8, 2026 | 24.17 | 25.04 | 24.17 | 25.04 | 25.04 | 11.09% | 1,045 |
| Sep 4, 2026 | 22.63 | 22.63 | 22.54 | 22.54 | 22.54 | -2.22% | 319 |
| Sep 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.23% | 61 |
| Sep 2, 2026 | 23.52 | 23.52 | 23.11 | 23.11 | 23.11 | -1.44% | 312 |
| Sep 1, 2026 | 24.95 | 24.95 | 23.44 | 23.44 | 23.44 | -2.43% | 760 |
| Aug 31, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 5.23% | 13 |
| Aug 28, 2026 | 22.69 | 22.84 | 22.69 | 22.84 | 22.83 | -2.41% | 165 |
| Aug 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.79% | 99 |
| Aug 26, 2026 | 25.02 | 25.02 | 23.59 | 23.59 | 23.59 | -1.42% | 2,073 |
| Aug 25, 2026 | 24.26 | 24.26 | 23.93 | 23.93 | 23.93 | -0.93% | 255 |
| Aug 24, 2026 | 24.97 | 24.97 | 24.15 | 24.15 | 24.15 | -5.11% | 244 |
| Aug 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 7.67% | 63 |
| Aug 20, 2026 | 26.73 | 26.73 | 22.31 | 23.64 | 23.64 | -1.64% | 3,215 |
| Aug 19, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 3.87% | 13 |
| Aug 18, 2026 | 22.34 | 23.14 | 22.20 | 23.14 | 23.14 | 2.31% | 578 |
| Aug 17, 2026 | 22.12 | 22.62 | 21.88 | 22.62 | 22.62 | 1.55% | 246 |
| Aug 14, 2026 | 22.22 | 22.58 | 22.20 | 22.27 | 22.27 | 6.56% | 1,189 |
| Aug 13, 2026 | 21.18 | 21.18 | 20.75 | 20.90 | 20.90 | 2.14% | 929 |
| Aug 12, 2026 | 21.17 | 21.17 | 20.28 | 20.46 | 20.46 | -11.35% | 2,615 |
| Aug 11, 2026 | 21.47 | 23.30 | 21.41 | 23.08 | 23.08 | 7.61% | 1,755 |
| Aug 10, 2026 | 21.03 | 21.50 | 20.86 | 21.45 | 21.45 | 5.15% | 1,798 |
| Aug 7, 2026 | 22.43 | 22.43 | 20.40 | 20.40 | 20.40 | -7.68% | 569 |
| Aug 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -13.46% | 50 |