Corgi Total U.S. Market 2x Daily ETF (USX)
BATS: USX · Real-Time Price · USD
23.53
-0.20 (-0.84%)
Nov 13, 2026, 4:00 PM EST - Market closed
USX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.83% | 14 |
| Nov 12, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.95% | 14 |
| Nov 11, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.40% | 9 |
| Nov 10, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.80% | 9 |
| Nov 9, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 5.03% | 12 |
| Nov 6, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.47% | 9 |
| Nov 5, 2026 | 22.73 | 22.74 | 22.35 | 22.35 | 22.35 | -8.47% | 4,773 |
| Nov 4, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.99% | 7 |
| Nov 3, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.63% | 27 |
| Nov 2, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.87% | 29 |
| Oct 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -3.60% | 9 |
| Oct 29, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.44% | 7 |
| Oct 28, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.46% | 9 |
| Oct 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.29% | 12 |
| Oct 26, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.28% | 7 |
| Oct 23, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.00% | 9 |
| Oct 22, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.40% | 138 |
| Oct 21, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.22% | 40 |
| Oct 20, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.64% | 118 |
| Oct 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.80% | 116 |
| Oct 16, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -2.43% | 310 |
| Oct 15, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.00% | 166 |
| Oct 14, 2026 | 24.73 | 24.73 | 24.52 | 24.57 | 24.57 | -2.49% | 2,783 |
| Oct 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.11% | 7 |
| Oct 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.29% | 102 |
| Oct 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 119 |
| Oct 8, 2026 | 24.88 | 25.00 | 24.88 | 25.00 | 25.00 | -0.90% | 119 |
| Oct 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.74% | 13 |
| Oct 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.09% | 173 |
| Oct 5, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.22% | 116 |
| Oct 2, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.39% | 60 |
| Oct 1, 2026 | 24.38 | 24.50 | 24.38 | 24.50 | 24.50 | 0.16% | 113 |
| Sep 30, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.20% | 127 |
| Sep 29, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.33% | 11 |
| Sep 28, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.71% | 21 |
| Sep 25, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.86% | 64 |
| Sep 24, 2026 | 24.59 | 24.81 | 24.59 | 24.81 | 24.81 | -0.01% | 164 |
| Sep 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.73% | 11 |
| Sep 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% | 58 |
| Sep 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 2.97% | 28 |
| Sep 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.06% | 41 |
| Sep 17, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.51 | 2.25% | 28 |
| Sep 16, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.97 | -0.79% | 13 |
| Sep 15, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.12% | 34 |
| Sep 14, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.89% | 13 |
| Sep 11, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.63% | 15 |
| Sep 10, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.29% | 30 |
| Sep 9, 2026 | 24.50 | 24.58 | 24.50 | 24.58 | 24.58 | -1.05% | 134 |
| Sep 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.18% | 17 |
| Sep 4, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.68% | 86 |