Corgi TSM 2x Daily ETF (TWSC)
BATS: TWSC · Real-Time Price · USD
21.82
-0.92 (-4.05%)
Oct 15, 2026, 4:00 PM EDT - Market closed
TWSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.96 | 21.99 | 20.96 | 21.82 | 21.82 | -4.05% | 1,198 |
| Oct 14, 2026 | 23.51 | 23.52 | 22.74 | 22.74 | 22.74 | -6.59% | 1,189 |
| Oct 13, 2026 | 24.41 | 24.41 | 24.35 | 24.35 | 24.34 | -0.03% | 147 |
| Oct 12, 2026 | 25.14 | 25.14 | 24.35 | 24.35 | 24.35 | -3.33% | 239 |
| Oct 9, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -2.19% | 113 |
| Oct 8, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | 25.75 | -6.61% | 210 |
| Oct 7, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -3.92% | 29 |
| Oct 6, 2026 | 28.91 | 28.91 | 28.70 | 28.70 | 28.70 | -1.50% | 158 |
| Oct 5, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 5.06% | 75 |
| Oct 2, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 6.26% | 34 |
| Oct 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.29% | 58 |
| Sep 30, 2026 | 25.70 | 25.76 | 25.70 | 25.76 | 25.76 | -0.47% | 462 |
| Sep 29, 2026 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | 1.89% | 197 |
| Sep 28, 2026 | 25.08 | 25.41 | 25.08 | 25.41 | 25.41 | 0.74% | 181 |
| Sep 25, 2026 | 25.30 | 25.30 | 25.22 | 25.22 | 25.22 | 0.07% | 135 |
| Sep 24, 2026 | 24.77 | 25.20 | 24.77 | 25.20 | 25.20 | 1.78% | 215 |
| Sep 23, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -2.52% | 201 |
| Sep 22, 2026 | 24.82 | 25.40 | 24.75 | 25.40 | 25.40 | 2.67% | 2,772 |
| Sep 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 5.85% | 352 |
| Sep 18, 2026 | 23.10 | 23.37 | 23.10 | 23.37 | 23.37 | 1.64% | 1,011 |
| Sep 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.72% | 61 |
| Sep 16, 2026 | 21.65 | 21.75 | 21.60 | 21.75 | 21.75 | 2.12% | 1,035 |
| Sep 15, 2026 | 21.53 | 21.53 | 21.30 | 21.30 | 21.30 | -2.65% | 417 |
| Sep 14, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -6.25% | 16 |
| Sep 11, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.93% | 13 |
| Sep 10, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -3.07% | 26 |
| Sep 9, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.75% | 11 |
| Sep 8, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 4.78% | 20 |
| Sep 4, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 5.58% | 24 |
| Sep 3, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.53% | 16 |
| Sep 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.46% | 17 |
| Sep 1, 2026 | 21.44 | 21.52 | 21.44 | 21.52 | 21.52 | -0.56% | 176 |
| Aug 31, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.10% | 22 |
| Aug 28, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.40% | 14 |
| Aug 27, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 4.66% | 104 |
| Aug 26, 2026 | 21.80 | 21.87 | 21.80 | 21.87 | 21.87 | 0.30% | 139 |
| Aug 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.45% | 33 |
| Aug 24, 2026 | 21.50 | 21.50 | 21.08 | 21.08 | 21.08 | -4.23% | 897 |
| Aug 21, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.23% | 10 |
| Aug 20, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.41% | 30 |
| Aug 19, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.76% | 55 |
| Aug 18, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.60 | -7.46% | 14 |
| Aug 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.82% | 28 |
| Aug 14, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -2.09% | 80 |
| Aug 13, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.91% | 13 |
| Aug 12, 2026 | 23.25 | 23.25 | 23.21 | 23.21 | 23.21 | 2.90% | 127 |
| Aug 11, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.55 | 1.37% | 12 |
| Aug 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.10% | 9 |
| Aug 7, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.52% | 13 |
| Aug 6, 2026 | 22.34 | 22.37 | 22.11 | 22.11 | 22.11 | 1.39% | 243 |