Corgi UCTT 2x Daily ETF (UCTX)
BATS: UCTX · Real-Time Price · USD
3.644
-0.156 (-4.10%)
Oct 15, 2026, 4:00 PM EDT - Market closed
UCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.24 | 3.65 | 3.19 | 3.64 | 3.64 | -4.10% | 27,814 |
| Oct 14, 2026 | 4.28 | 4.28 | 3.69 | 3.80 | 3.80 | -13.14% | 9,301 |
| Oct 13, 2026 | 4.47 | 4.61 | 4.08 | 4.38 | 4.37 | -8.82% | 25,407 |
| Oct 12, 2026 | 5.26 | 5.26 | 4.80 | 4.80 | 4.80 | -14.19% | 12,774 |
| Oct 9, 2026 | 5.44 | 5.59 | 5.44 | 5.59 | 5.59 | 1.87% | 1,685 |
| Oct 8, 2026 | 5.70 | 6.25 | 5.49 | 5.49 | 5.49 | -9.80% | 2,905 |
| Oct 7, 2026 | 5.97 | 6.21 | 5.96 | 6.09 | 6.08 | -5.63% | 6,818 |
| Oct 6, 2026 | 7.09 | 7.09 | 6.25 | 6.45 | 6.45 | -1.74% | 10,829 |
| Oct 5, 2026 | 6.50 | 6.86 | 6.06 | 6.56 | 6.56 | 3.33% | 11,420 |
| Oct 2, 2026 | 7.60 | 7.82 | 6.16 | 6.35 | 6.35 | -14.59% | 42,799 |
| Oct 1, 2026 | 8.55 | 8.55 | 7.32 | 7.43 | 7.43 | -5.66% | 23,817 |
| Sep 30, 2026 | 8.15 | 8.20 | 7.86 | 7.88 | 7.88 | 0.38% | 14,060 |
| Sep 29, 2026 | 8.00 | 8.00 | 7.72 | 7.85 | 7.85 | 6.36% | 16,380 |
| Sep 28, 2026 | 7.10 | 7.63 | 6.75 | 7.38 | 7.38 | 0.67% | 6,014 |
| Sep 25, 2026 | 7.10 | 7.34 | 7.10 | 7.33 | 7.33 | 3.26% | 37,258 |
| Sep 24, 2026 | 6.93 | 7.24 | 6.89 | 7.10 | 7.10 | -2.34% | 18,831 |
| Sep 23, 2026 | 6.60 | 7.29 | 6.45 | 7.27 | 7.27 | 2.50% | 28,896 |
| Sep 22, 2026 | 6.60 | 7.10 | 6.54 | 7.09 | 7.09 | 9.26% | 16,446 |
| Sep 21, 2026 | 6.85 | 6.85 | 6.17 | 6.49 | 6.49 | 6.71% | 16,156 |
| Sep 18, 2026 | 5.71 | 6.08 | 5.66 | 6.08 | 6.08 | 8.63% | 4,275 |
| Sep 17, 2026 | 5.71 | 5.73 | 5.60 | 5.60 | 5.60 | 3.90% | 2,255 |
| Sep 16, 2026 | 5.64 | 5.64 | 5.29 | 5.39 | 5.39 | 2.13% | 2,201 |
| Sep 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.99% | 585 |
| Sep 14, 2026 | 5.86 | 5.91 | 5.40 | 5.44 | 5.44 | -19.74% | 10,005 |
| Sep 11, 2026 | 6.86 | 7.04 | 6.78 | 6.78 | 6.78 | 7.53% | 2,954 |
| Sep 10, 2026 | 6.53 | 6.67 | 6.30 | 6.30 | 6.30 | -9.79% | 2,236 |
| Sep 9, 2026 | 7.11 | 7.11 | 6.82 | 6.99 | 6.99 | -4.68% | 10,125 |
| Sep 8, 2026 | 6.71 | 7.33 | 6.71 | 7.33 | 7.33 | 11.66% | 17,507 |
| Sep 4, 2026 | 6.18 | 6.69 | 6.18 | 6.56 | 6.56 | 18.04% | 59,061 |
| Sep 3, 2026 | 5.26 | 5.66 | 5.01 | 5.56 | 5.56 | 0.02% | 2,075 |
| Sep 2, 2026 | 5.39 | 5.63 | 5.39 | 5.56 | 5.56 | 4.33% | 1,416 |
| Sep 1, 2026 | 5.38 | 5.40 | 5.29 | 5.33 | 5.33 | -8.35% | 2,250 |
| Aug 31, 2026 | 5.95 | 5.95 | 5.70 | 5.82 | 5.82 | -5.00% | 5,201 |
| Aug 28, 2026 | 6.75 | 6.87 | 6.12 | 6.12 | 6.12 | -13.64% | 7,876 |
| Aug 27, 2026 | 7.22 | 7.22 | 7.07 | 7.09 | 7.09 | 4.24% | 594 |
| Aug 26, 2026 | 6.79 | 6.80 | 6.57 | 6.80 | 6.80 | -0.62% | 6,073 |
| Aug 25, 2026 | 7.02 | 7.02 | 6.73 | 6.84 | 6.84 | 1.05% | 7,088 |
| Aug 24, 2026 | 6.81 | 7.16 | 6.45 | 6.77 | 6.77 | -9.24% | 3,495 |
| Aug 21, 2026 | 6.93 | 7.70 | 6.76 | 7.46 | 7.46 | 8.04% | 7,060 |
| Aug 20, 2026 | 7.12 | 7.17 | 6.86 | 6.91 | 6.91 | -5.02% | 8,397 |
| Aug 19, 2026 | 8.25 | 8.25 | 7.27 | 7.27 | 7.27 | -15.52% | 5,028 |
| Aug 18, 2026 | 8.20 | 8.61 | 8.14 | 8.61 | 8.61 | -14.33% | 19,177 |
| Aug 17, 2026 | 9.90 | 10.44 | 9.59 | 10.05 | 10.04 | 8.58% | 23,843 |
| Aug 14, 2026 | 11.42 | 11.42 | 9.25 | 9.25 | 9.25 | -18.99% | 15,072 |
| Aug 13, 2026 | 10.52 | 11.78 | 10.51 | 11.42 | 11.42 | 5.25% | 18,152 |
| Aug 12, 2026 | 10.98 | 11.13 | 10.85 | 10.85 | 10.85 | 11.05% | 22,108 |
| Aug 11, 2026 | 9.83 | 9.83 | 9.26 | 9.77 | 9.77 | 8.05% | 1,927 |
| Aug 10, 2026 | 10.35 | 10.35 | 9.04 | 9.04 | 9.04 | -10.41% | 4,561 |
| Aug 7, 2026 | 10.29 | 10.30 | 9.47 | 10.09 | 10.09 | 8.65% | 5,363 |
| Aug 6, 2026 | 9.51 | 9.52 | 9.18 | 9.29 | 9.29 | 7.50% | 14,760 |