Corgi U.S. Growth 2x Daily ETF (USGX)
BATS: USGX · Real-Time Price · USD
23.84
+0.04 (0.17%)
Oct 15, 2026, 4:00 PM EDT - Market closed
USGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.15% | 16 |
| Oct 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.27% | 7 |
| Oct 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.22% | 38 |
| Oct 12, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.84% | 12 |
| Oct 9, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.46% | 20 |
| Oct 8, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.54% | 11 |
| Oct 7, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.41% | 11 |
| Oct 6, 2026 | 25.53 | 25.53 | 25.41 | 25.41 | 25.41 | 1.40% | 198 |
| Oct 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.76% | 23 |
| Oct 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.95% | 34 |
| Oct 1, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 12 |
| Sep 30, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% | 14 |
| Sep 29, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.21% | 106 |
| Sep 28, 2026 | 24.17 | 24.17 | 24.06 | 24.06 | 24.06 | -1.97% | 117 |
| Sep 25, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.01% | 13 |
| Sep 24, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.55% | 11 |
| Sep 23, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.01% | 11 |
| Sep 22, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.65 | 0.20% | 14 |
| Sep 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5.04% | 60 |
| Sep 18, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.59% | 14 |
| Sep 17, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 3.26% | 45 |
| Sep 16, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.02% | 15 |
| Sep 15, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.55 | -1.61% | 16 |
| Sep 14, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.78% | 16 |
| Sep 11, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.10 | 1.81% | 110 |
| Sep 10, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.96% | 13 |
| Sep 9, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.94% | 18 |
| Sep 8, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.94% | 15 |
| Sep 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.01% | 17 |
| Sep 3, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2.91% | 10 |
| Sep 2, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.63% | 39 |
| Sep 1, 2026 | 22.88 | 22.88 | 22.78 | 22.78 | 22.78 | -2.23% | 115 |
| Aug 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.68% | 13 |
| Aug 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.78% | 94 |
| Aug 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.35% | 10 |
| Aug 26, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.05% | 10 |
| Aug 25, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.99% | 13 |
| Aug 24, 2026 | 22.90 | 22.90 | 22.66 | 22.66 | 22.66 | -1.28% | 164 |
| Aug 21, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.77% | 14 |
| Aug 20, 2026 | 22.80 | 22.80 | 22.78 | 22.78 | 22.78 | -1.73% | 128 |
| Aug 19, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - | 6 |
| Aug 18, 2026 | 23.32 | 23.32 | 23.18 | 23.18 | 23.18 | -2.27% | 392 |
| Aug 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.04% | 63 |
| Aug 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.95% | 14 |
| Aug 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.95% | 11 |
| Aug 12, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.50% | 323 |
| Aug 11, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.27% | 14 |
| Aug 10, 2026 | 23.96 | 23.96 | 23.93 | 23.93 | 23.92 | -0.67% | 114 |
| Aug 7, 2026 | 24.06 | 24.09 | 24.06 | 24.09 | 24.09 | 1.56% | 140 |
| Aug 6, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.45% | 26 |