Corgi U.S. Large-Cap 2x Daily ETF (USLX)
BATS: USLX · Real-Time Price · USD
25.15
-0.12 (-0.47%)
Aug 28, 2026, 4:00 PM EDT - Market closed
USLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.16 | 25.50 | 25.16 | 25.50 | 25.50 | 0.92% | 2 |
| Aug 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.28% | 199 |
| Aug 26, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 48 |
| Aug 25, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.95 | 0.57% | 1,235 |
| Aug 24, 2026 | 24.65 | 24.86 | 24.65 | 24.81 | 24.81 | -0.59% | 749 |
| Aug 21, 2026 | 24.88 | 24.95 | 24.88 | 24.95 | 24.95 | 0.75% | 850 |
| Aug 20, 2026 | 24.99 | 24.99 | 24.77 | 24.77 | 24.77 | -1.32% | 1,043 |
| Aug 19, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 55 |
| Aug 18, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -1.40% | 2,171 |
| Aug 17, 2026 | 25.50 | 25.69 | 25.46 | 25.46 | 25.45 | -0.90% | 5,244 |
| Aug 14, 2026 | 25.70 | 25.71 | 25.63 | 25.69 | 25.68 | -0.63% | 1,256 |
| Aug 13, 2026 | 25.77 | 25.85 | 25.77 | 25.85 | 25.85 | 1.53% | 1,213 |
| Aug 12, 2026 | 25.54 | 25.54 | 25.46 | 25.46 | 25.46 | 0.51% | 1,695 |
| Aug 11, 2026 | 25.57 | 25.59 | 25.33 | 25.33 | 25.33 | -0.67% | 5,048 |
| Aug 10, 2026 | 25.53 | 25.53 | 25.50 | 25.50 | 25.50 | -0.16% | 654 |
| Aug 7, 2026 | 25.53 | 25.54 | 25.42 | 25.54 | 25.54 | 1.12% | 1,399 |
| Aug 6, 2026 | 25.42 | 25.42 | 25.22 | 25.26 | 25.26 | -0.66% | 3,316 |
| Aug 5, 2026 | 25.48 | 25.49 | 25.42 | 25.42 | 25.42 | -0.14% | 1,379 |
| Aug 4, 2026 | 24.91 | 25.52 | 24.91 | 25.46 | 25.46 | 3.56% | 3,202 |
| Aug 3, 2026 | 23.96 | 24.58 | 23.96 | 24.58 | 24.58 | 2.59% | 460 |
| Jul 31, 2026 | 24.95 | 24.95 | 23.36 | 23.96 | 23.96 | 1.69% | 2,294 |
| Jul 30, 2026 | 23.34 | 23.56 | 23.34 | 23.56 | 23.56 | 3.18% | 775 |
| Jul 29, 2026 | 23.26 | 23.26 | 22.84 | 22.84 | 22.84 | -3.11% | 752 |
| Jul 28, 2026 | 23.38 | 23.57 | 23.32 | 23.57 | 23.57 | 0.60% | 586 |
| Jul 27, 2026 | 23.63 | 23.63 | 23.43 | 23.43 | 23.43 | 0.10% | 640 |
| Jul 24, 2026 | 23.46 | 23.46 | 23.40 | 23.40 | 23.40 | 0.06% | 331 |
| Jul 23, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -2.80% | 211 |
| Jul 22, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.16% | 271 |
| Jul 21, 2026 | 23.96 | 24.10 | 23.96 | 24.10 | 24.10 | 1.68% | 270 |
| Jul 20, 2026 | 23.81 | 24.00 | 23.70 | 23.70 | 23.70 | -0.52% | 1,356 |
| Jul 17, 2026 | 24.00 | 24.00 | 23.80 | 23.83 | 23.83 | -1.69% | 1,943 |
| Jul 16, 2026 | 24.41 | 24.50 | 24.24 | 24.24 | 24.24 | -1.09% | 23,080 |
| Jul 15, 2026 | 24.51 | 24.51 | 24.31 | 24.50 | 24.50 | 0.36% | 5,527 |
| Jul 14, 2026 | 24.21 | 24.42 | 24.21 | 24.42 | 24.42 | 0.91% | 8,170 |
| Jul 13, 2026 | 24.38 | 24.45 | 24.11 | 24.20 | 24.20 | -1.45% | 26,586 |
| Jul 10, 2026 | 24.61 | 24.62 | 24.40 | 24.55 | 24.55 | 0.90% | 5,223 |
| Jul 9, 2026 | 24.31 | 24.36 | 24.31 | 24.33 | 24.33 | 1.45% | 939 |
| Jul 8, 2026 | 23.90 | 23.99 | 23.90 | 23.99 | 23.99 | -0.53% | 1,095 |
| Jul 7, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.94% | 257 |
| Jul 6, 2026 | 24.17 | 24.34 | 24.17 | 24.34 | 24.34 | 1.64% | 884 |
| Jul 2, 2026 | 24.04 | 24.04 | 23.70 | 23.95 | 23.95 | -0.33% | 887 |
| Jul 1, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.47% | 349 |
| Jun 30, 2026 | 23.98 | 24.14 | 23.87 | 24.14 | 24.14 | 1.80% | 558 |
| Jun 29, 2026 | 23.56 | 23.74 | 23.55 | 23.72 | 23.72 | 3.25% | 852 |
| Jun 26, 2026 | 23.23 | 23.39 | 22.97 | 22.97 | 22.97 | -1.03% | 1,705 |
| Jun 25, 2026 | 23.23 | 23.23 | 23.21 | 23.21 | 23.21 | -0.07% | 593 |
| Jun 24, 2026 | 25.00 | 25.00 | 23.23 | 23.23 | 23.23 | -0.64% | 1,083 |
| Jun 23, 2026 | 23.64 | 23.64 | 23.35 | 23.38 | 23.38 | -2.50% | 1,852 |
| Jun 22, 2026 | 24.75 | 24.75 | 23.98 | 23.98 | 23.98 | -1.01% | 2,024 |
| Jun 18, 2026 | 24.07 | 24.22 | 24.07 | 24.22 | 24.22 | 2.23% | 1,276 |