Skip to main content
Corgi U.S. Small-Cap 2x Daily ETF (USSX)
BATS: USSX · Real-Time Price · USD
22.81
-0.06 (-0.27%)
Nov 13, 2026, 4:00 PM EST - Market closed

USSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.8122.8122.8122.8122.81-0.28%14
Nov 12, 202622.8722.8722.8722.8722.87-2.65%13
Nov 11, 202623.5023.5023.5023.5023.501.48%18
Nov 10, 202623.1523.1523.1523.1523.15-0.99%14
Nov 9, 202623.3923.3923.3923.3923.396.27%10
Nov 6, 202622.0122.0122.0122.0122.010.67%11
Nov 5, 202621.8621.8621.8621.8621.86-7.61%7
Nov 4, 202623.6623.6623.6623.6623.662.22%8
Nov 3, 202623.1523.1523.1523.1523.140.33%7
Nov 2, 202623.0723.0723.0723.0723.070.96%7
Oct 30, 202622.8522.8522.8522.8522.85-3.02%7
Oct 29, 202623.5623.5623.5623.5623.562.50%7
Oct 28, 202622.9922.9922.9922.9922.990.15%8
Oct 27, 202622.9522.9522.9522.9522.951.31%7
Oct 26, 202622.6522.6522.6522.6522.650.88%7
Oct 23, 202622.4622.4622.4622.4622.46-1.03%7
Oct 22, 202622.6922.6922.6922.6922.69-0.65%7
Oct 21, 202622.8422.8422.8422.8422.840.87%18
Oct 20, 202622.6422.6422.6422.6422.642.57%10
Oct 19, 202622.0822.0822.0822.0822.080.03%11
Oct 16, 202622.0722.0722.0722.0722.07-2.63%11
Oct 15, 202622.6722.6722.6722.6722.672.95%7
Oct 14, 202622.0222.0222.0222.0222.02-3.25%7
Oct 13, 202622.7622.7622.7622.7622.76-0.04%7
Oct 12, 202622.7722.7722.7722.7722.77-0.95%9
Oct 9, 202622.9922.9922.9922.9922.991.21%7
Oct 8, 202622.7122.7122.7122.7122.710.35%14
Oct 7, 202622.6322.6322.6322.6322.63-2.79%13
Oct 6, 202623.2823.2823.2823.2823.280.10%14
Oct 5, 202623.2623.2623.2623.2623.261.32%16
Oct 2, 202622.9622.9622.9622.9622.961.49%16
Oct 1, 202622.6222.6222.6222.6222.621.11%13
Sep 30, 202622.3722.3722.3722.3722.37-0.80%16
Sep 29, 202622.5522.5522.5522.5522.55-0.38%14
Sep 28, 202622.6222.6422.6222.6422.64-1.79%863
Sep 25, 202623.0523.0523.0523.0523.050.56%11
Sep 24, 202622.9222.9222.9222.9222.92-0.56%12
Sep 23, 202623.0523.0523.0523.0523.05-1.94%11
Sep 22, 202623.5123.5123.5123.5123.510.81%11
Sep 21, 202623.3223.3223.3223.3223.321.13%16
Sep 18, 202623.0623.0623.0623.0623.06-1.25%14
Sep 17, 202623.3523.3523.3523.3523.351.39%11
Sep 16, 202623.0323.0323.0323.0323.03-1.07%11
Sep 15, 202623.4523.4523.2823.2823.28-1.22%205
Sep 14, 202623.5723.5723.5723.5723.57-0.79%11
Sep 11, 202623.7523.7523.7523.7523.751.52%11
Sep 10, 202623.4023.4023.4023.4023.40-2.10%11
Sep 9, 202623.9023.9023.9023.9023.90-2.48%11
Sep 8, 202624.5124.5124.5124.5124.51-1.54%11
Sep 4, 202624.8924.8924.8924.8924.89-0.04%14