Corgi U.S. Mid-Cap 2x Daily ETF (USMX)
BATS: USMX · Real-Time Price · USD
25.18
-0.03 (-0.12%)
Nov 13, 2026, 4:00 PM EST - Market closed
USMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.12% | 11 |
| Nov 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.79% | 10 |
| Nov 11, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.52% | 10 |
| Nov 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.27% | 10 |
| Nov 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 5.58% | 8 |
| Nov 6, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.45% | 6 |
| Nov 5, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -6.89% | 6 |
| Nov 4, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.72% | 6 |
| Nov 3, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.07% | 6 |
| Nov 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.44% | 10 |
| Oct 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.12% | 6 |
| Oct 29, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.76% | 6 |
| Oct 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.21% | 11 |
| Oct 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.52% | 6 |
| Oct 26, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.15% | 23 |
| Oct 23, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.33% | 7 |
| Oct 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.45% | 7 |
| Oct 21, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.27% | 7 |
| Oct 20, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.84% | 7 |
| Oct 19, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.63% | 8 |
| Oct 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.30% | 7 |
| Oct 15, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.13% | 7 |
| Oct 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.56% | 6 |
| Oct 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.30% | 62 |
| Oct 12, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.56% | 9 |
| Oct 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.66% | 6 |
| Oct 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.64% | 10 |
| Oct 7, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -2.06% | 11 |
| Oct 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.80% | 12 |
| Oct 5, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.54% | 38 |
| Oct 2, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.10% | 13 |
| Oct 1, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.97 | 1.41% | 11 |
| Sep 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.22% | 11 |
| Sep 29, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.11% | 8 |
| Sep 28, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.89% | 19 |
| Sep 25, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.71% | 9 |
| Sep 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.58% | 108 |
| Sep 23, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.51% | 8 |
| Sep 22, 2026 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | -0.22% | 112 |
| Sep 21, 2026 | 24.82 | 24.82 | 24.77 | 24.77 | 24.77 | 1.47% | 111 |
| Sep 18, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.55% | 9 |
| Sep 17, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.51% | 10 |
| Sep 16, 2026 | 24.39 | 24.39 | 24.18 | 24.18 | 24.18 | -1.06% | 108 |
| Sep 15, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.59% | 8 |
| Sep 14, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.02% | 8 |
| Sep 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.43% | 8 |
| Sep 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.73 | -1.88% | 33 |
| Sep 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.64% | 8 |
| Sep 8, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.12% | 11 |
| Sep 4, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.41% | 8 |