Corgi U.S. Mid-Cap 2x Daily ETF (USMX)
BATS: USMX · Real-Time Price · USD
26.12
-0.39 (-1.48%)
Aug 28, 2026, 4:00 PM EDT - Market closed
USMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | - | -1.47% | 6 |
| Aug 27, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.23% | 9 |
| Aug 26, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.83% | 12 |
| Aug 25, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.01% | 15 |
| Aug 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.53% | 15 |
| Aug 21, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.96% | 8 |
| Aug 20, 2026 | 26.49 | 26.49 | 26.24 | 26.24 | 26.24 | -1.56% | 109 |
| Aug 19, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 103 |
| Aug 18, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.14% | 17 |
| Aug 17, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.96% | 29 |
| Aug 14, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.40% | 7 |
| Aug 13, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.70% | 9 |
| Aug 12, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.11% | 9 |
| Aug 11, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.82% | 7 |
| Aug 10, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.09% | 19 |
| Aug 7, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.31% | 7 |
| Aug 6, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.33% | 9 |
| Aug 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.72% | 11 |
| Aug 4, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.62% | 41 |
| Aug 3, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.88% | 17 |
| Jul 31, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.43 | 0.06% | 6 |
| Jul 30, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.86% | 6 |
| Jul 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.90% | 6 |
| Jul 28, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.01% | 6 |
| Jul 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.08% | 26 |
| Jul 24, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.62% | 6 |
| Jul 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.69% | 6 |
| Jul 22, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.07% | 7 |
| Jul 21, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.34% | 11 |
| Jul 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.74% | 6 |
| Jul 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.95% | 31 |
| Jul 16, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.36% | 6 |
| Jul 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.16% | 6 |
| Jul 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.11% | 6 |
| Jul 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.34% | 11 |
| Jul 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.48% | 7 |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.42% | 1 |
| Jul 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.28% | 9 |
| Jul 7, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.62% | 7 |
| Jul 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.98% | 6 |
| Jul 2, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.05% | 6 |
| Jul 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.49% | 10 |
| Jun 30, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.40% | 6 |
| Jun 29, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.05% | 6 |
| Jun 26, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% | 2 |
| Jun 25, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.09% | - |
| Jun 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.62% | - |
| Jun 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.37% | - |
| Jun 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.54% | 1 |
| Jun 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.40% | 5 |