Corgi U.S. Small-Cap 2x Daily ETF (USSX)
BATS: USSX · Real-Time Price · USD
25.11
-0.63 (-2.44%)
Aug 28, 2026, 4:00 PM EDT - Market closed
USSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | - | -2.43% | 8 |
| Aug 27, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.25% | 11 |
| Aug 26, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.50% | 11 |
| Aug 25, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.09% | 14 |
| Aug 24, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.32% | 11 |
| Aug 21, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.17% | 20 |
| Aug 20, 2026 | 25.58 | 25.61 | 25.57 | 25.57 | 25.57 | -0.64% | 345 |
| Aug 19, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | - |
| Aug 18, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.83% | 22 |
| Aug 17, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.82% | 20 |
| Aug 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.27% | 11 |
| Aug 13, 2026 | 26.66 | 26.66 | 26.63 | 26.63 | 26.63 | 0.91% | 111 |
| Aug 12, 2026 | 26.47 | 26.47 | 26.39 | 26.39 | 26.39 | 0.63% | 143 |
| Aug 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.64% | 12 |
| Aug 10, 2026 | 26.15 | 26.15 | 26.06 | 26.06 | 26.05 | -0.66% | 126 |
| Aug 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2.48% | 11 |
| Aug 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.02% | 11 |
| Aug 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.19% | 15 |
| Aug 4, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 3.75% | 22 |
| Aug 3, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 2.79% | 11 |
| Jul 31, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.39% | 11 |
| Jul 30, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.92% | 11 |
| Jul 29, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -3.46% | 11 |
| Jul 28, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.68% | 10 |
| Jul 27, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.20% | 15 |
| Jul 24, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.35% | 10 |
| Jul 23, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.26% | 10 |
| Jul 22, 2026 | 24.98 | 24.99 | 24.80 | 24.80 | 24.80 | -0.50% | 1,215 |
| Jul 21, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.76% | 10 |
| Jul 20, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.33% | 17 |
| Jul 17, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.06% | 11 |
| Jul 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.36% | 10 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% | 10 |
| Jul 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.50% | 310 |
| Jul 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.40% | 10 |
| Jul 10, 2026 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | -0.41% | 317 |
| Jul 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.24% | 11 |
| Jul 8, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -2.23% | 11 |
| Jul 7, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -2.01% | 15 |
| Jul 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.86% | 14 |
| Jul 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.08% | 13 |
| Jul 1, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.02% | 13 |
| Jun 30, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.25% | 11 |
| Jun 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.84% | 13 |
| Jun 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.86% | 6 |
| Jun 25, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.47% | 67 |
| Jun 24, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.39% | 105 |
| Jun 23, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.31% | 5 |
| Jun 22, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.26% | 4 |
| Jun 18, 2026 | 24.49 | 24.98 | 24.49 | 24.98 | 24.97 | 2.22% | 105 |