Corgi Unh 2x Daily ETF (UN)
BATS: UN · Real-Time Price · USD
19.95
-1.01 (-4.83%)
Sep 11, 2026, 4:00 PM EDT - Market closed
UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 19.92 | 19.95 | 19.92 | 19.95 | 19.95 | -4.85% | 213 |
| Sep 10, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.31% | 7 |
| Sep 9, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -4.22% | 199 |
| Sep 8, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.40 | 2.38% | 7 |
| Sep 4, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.36% | 7 |
| Sep 3, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.52% | 12 |
| Sep 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.78% | 7 |
| Sep 1, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 3.24% | 8 |
| Aug 31, 2026 | 21.29 | 21.29 | 21.22 | 21.22 | 21.22 | -2.01% | 112 |
| Aug 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.48% | 9 |
| Aug 27, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -3.17% | 33 |
| Aug 26, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 2.01% | 35 |
| Aug 25, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.13% | 35 |
| Aug 24, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 4.23% | 18 |
| Aug 21, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.99% | 294 |
| Aug 20, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.66% | 8 |
| Aug 19, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -3.35% | 19 |
| Aug 18, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.36% | 85 |
| Aug 17, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -3.26% | 90 |
| Aug 14, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.07% | 7 |
| Aug 13, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -3.15% | 7 |
| Aug 12, 2026 | 23.14 | 23.15 | 23.14 | 23.15 | 23.15 | 1.87% | 133 |
| Aug 11, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.72 | -3.35% | 7 |
| Aug 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.93% | 31 |
| Aug 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | 6 |
| Aug 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.46% | 8 |
| Aug 5, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.16% | 40 |
| Aug 4, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -3.37% | 71 |
| Aug 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.15% | 6 |
| Jul 31, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -3.12% | 6 |
| Jul 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.13% | 6 |
| Jul 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.66% | 10 |
| Jul 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 6.02% | 28 |
| Jul 27, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.57 | -1.80% | 6 |
| Jul 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.35% | 6 |
| Jul 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -3.52% | 6 |
| Jul 22, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -2.66% | 10 |
| Jul 21, 2026 | 26.52 | 27.01 | 26.33 | 27.01 | 27.01 | 6.88% | 4,092 |
| Jul 20, 2026 | 25.25 | 25.78 | 25.25 | 25.27 | 25.27 | -3.63% | 282 |
| Jul 17, 2026 | 26.85 | 26.93 | 26.23 | 26.23 | 26.23 | 3.39% | 3,956 |
| Jul 16, 2026 | 26.92 | 26.92 | 25.37 | 25.37 | 25.37 | 2.13% | 509 |
| Jul 15, 2026 | 25.39 | 25.39 | 24.84 | 24.84 | 24.84 | -3.67% | 238 |
| Jul 14, 2026 | 26.01 | 26.60 | 25.74 | 25.79 | 25.78 | -1.79% | 2,599 |
| Jul 13, 2026 | 26.41 | 27.11 | 26.26 | 26.26 | 26.25 | 1.70% | 615 |
| Jul 10, 2026 | 25.93 | 26.14 | 25.82 | 25.82 | 25.82 | -2.62% | 335 |
| Jul 9, 2026 | 26.84 | 26.84 | 26.42 | 26.51 | 26.51 | 2.50% | 3,106 |
| Jul 8, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.37% | 67 |