Corgi UCTT 2x Daily ETF (UCTX)
BATS: UCTX · Real-Time Price · USD
2.187
-0.153 (-6.53%)
At close: Nov 13, 2026, 4:00 PM EST
2.080
-0.107 (-4.91%)
After-hours: Nov 13, 2026, 8:00 PM EST
UCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.30 | 2.30 | 2.05 | 2.19 | 2.19 | -6.54% | 8,073 |
| Nov 12, 2026 | 2.28 | 2.57 | 2.25 | 2.34 | 2.34 | -6.02% | 35,117 |
| Nov 11, 2026 | 2.61 | 2.67 | 2.39 | 2.49 | 2.49 | 11.16% | 159,650 |
| Nov 10, 2026 | 2.05 | 2.34 | 2.05 | 2.24 | 2.24 | 3.23% | 136,560 |
| Nov 9, 2026 | 1.90 | 2.19 | 1.90 | 2.17 | 2.17 | 24.00% | 69,345 |
| Nov 6, 2026 | 1.69 | 1.77 | 1.57 | 1.75 | 1.75 | 17.04% | 63,854 |
| Nov 5, 2026 | 1.85 | 1.85 | 1.47 | 1.50 | 1.50 | -28.12% | 82,360 |
| Nov 4, 2026 | 2.44 | 2.48 | 2.05 | 2.08 | 2.08 | -17.13% | 158,521 |
| Nov 3, 2026 | 2.68 | 2.75 | 2.46 | 2.51 | 2.51 | 4.80% | 89,349 |
| Nov 2, 2026 | 2.76 | 2.87 | 2.36 | 2.40 | 2.40 | -10.97% | 124,816 |
| Oct 30, 2026 | 2.23 | 2.95 | 2.23 | 2.69 | 2.69 | -19.22% | 133,502 |
| Oct 29, 2026 | 3.29 | 3.70 | 3.25 | 3.33 | 3.33 | -4.86% | 117,114 |
| Oct 28, 2026 | 3.31 | 3.56 | 2.95 | 3.50 | 3.50 | 17.45% | 243,801 |
| Oct 27, 2026 | 2.69 | 2.99 | 2.46 | 2.98 | 2.98 | 21.09% | 131,214 |
| Oct 26, 2026 | 2.37 | 2.57 | 2.28 | 2.46 | 2.46 | 6.07% | 47,687 |
| Oct 23, 2026 | 2.26 | 2.41 | 2.25 | 2.32 | 2.32 | 3.57% | 29,847 |
| Oct 22, 2026 | 2.48 | 2.66 | 2.19 | 2.24 | 2.24 | -29.56% | 54,761 |
| Oct 21, 2026 | 3.26 | 3.28 | 3.18 | 3.18 | 3.18 | 2.41% | 14,738 |
| Oct 20, 2026 | 3.00 | 3.13 | 3.00 | 3.11 | 3.11 | -4.61% | 9,796 |
| Oct 19, 2026 | 3.38 | 3.39 | 3.22 | 3.26 | 3.25 | 7.60% | 15,272 |
| Oct 16, 2026 | 3.37 | 3.51 | 3.03 | 3.03 | 3.03 | -16.99% | 47,337 |
| 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 |