Corgi U.S. Mid-Cap 2x Daily ETF (USMX)
BATS: USMX · Real-Time Price · USD
24.92
+0.52 (2.14%)
Oct 15, 2026, 4:00 PM EDT - Market closed
USMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.91% | 8 |
| Sep 2, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.87% | 8 |
| Sep 1, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -2.08% | 8 |
| Aug 31, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.85 | -1.00% | 10 |
| Aug 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.47% | 8 |
| 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 |