Corgi U.S. Small-Cap 2x Daily ETF (USSX)
BATS: USSX · Real-Time Price · USD
22.67
+0.65 (2.94%)
Oct 15, 2026, 4:00 PM EDT - Market closed
USSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.95% | 7 |
| Oct 14, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.25% | 7 |
| Oct 13, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.04% | 7 |
| Oct 12, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.95% | 9 |
| Oct 9, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.21% | 7 |
| Oct 8, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.35% | 14 |
| Oct 7, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -2.79% | 13 |
| Oct 6, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.10% | 14 |
| Oct 5, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.32% | 16 |
| Oct 2, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.49% | 16 |
| Oct 1, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.11% | 13 |
| Sep 30, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.80% | 16 |
| Sep 29, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.38% | 14 |
| Sep 28, 2026 | 22.62 | 22.64 | 22.62 | 22.64 | 22.64 | -1.79% | 863 |
| Sep 25, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.56% | 11 |
| Sep 24, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.56% | 12 |
| Sep 23, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.94% | 11 |
| Sep 22, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.81% | 11 |
| Sep 21, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.13% | 16 |
| Sep 18, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.25% | 14 |
| Sep 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.39% | 11 |
| Sep 16, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.07% | 11 |
| Sep 15, 2026 | 23.45 | 23.45 | 23.28 | 23.28 | 23.28 | -1.22% | 205 |
| Sep 14, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.79% | 11 |
| Sep 11, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.52% | 11 |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.10% | 11 |
| Sep 9, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.48% | 11 |
| Sep 8, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.54% | 11 |
| Sep 4, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.04% | 14 |
| Sep 3, 2026 | 24.63 | 24.90 | 24.63 | 24.90 | 24.90 | 1.43% | 113 |
| Sep 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.29% | 11 |
| Sep 1, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.35% | 52 |
| Aug 31, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.16% | 11 |
| Aug 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -2.43% | 11 |
| 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 |