Corgi Total U.S. Market 2x Daily ETF (USX)
BATS: USX · Real-Time Price · USD
25.82
-0.10 (-0.39%)
Aug 14, 2026, 4:00 PM EDT - Market closed
USX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.39% | 11 |
| Aug 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.31% | 10 |
| Aug 12, 2026 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | 0.59% | 219 |
| Aug 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.49% | 105 |
| Aug 10, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | -0.21% | 268 |
| Aug 7, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.35% | 103 |
| Aug 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.65% | 9 |
| Aug 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.33% | 130 |
| Aug 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 3.66% | 63 |
| Aug 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.70% | 20 |
| Jul 31, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.40% | 10 |
| Jul 30, 2026 | 23.29 | 23.64 | 23.29 | 23.64 | 23.64 | 3.13% | 2,716 |
| Jul 29, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.92 | -3.11% | 11 |
| Jul 28, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.51% | 28 |
| Jul 27, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.27% | 8 |
| Jul 24, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.01% | 8 |
| Jul 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -2.53% | 8 |
| Jul 22, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.29% | 8 |
| Jul 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.79% | 8 |
| Jul 20, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.68% | 13 |
| Jul 17, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.68% | 11 |
| Jul 16, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.06% | 18 |
| Jul 15, 2026 | 24.61 | 24.61 | 24.56 | 24.56 | 24.56 | 0.52% | 252 |
| Jul 14, 2026 | 24.30 | 24.48 | 24.30 | 24.43 | 24.43 | 0.74% | 512 |
| Jul 13, 2026 | 24.48 | 24.48 | 24.26 | 24.26 | 24.25 | -1.57% | 108 |
| Jul 10, 2026 | 24.62 | 24.64 | 24.62 | 24.64 | 24.64 | 0.71% | 319 |
| Jul 9, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.56% | 13 |
| Jul 8, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.71% | 8 |
| Jul 7, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.08% | 26 |
| Jul 6, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.58% | 11 |
| Jul 2, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.45% | 8 |
| Jul 1, 2026 | 23.93 | 24.26 | 23.93 | 24.26 | 24.26 | -0.57% | 108 |
| Jun 30, 2026 | 24.37 | 24.40 | 24.28 | 24.40 | 24.40 | 1.80% | 460 |
| Jun 29, 2026 | 23.49 | 23.97 | 23.49 | 23.97 | 23.96 | 1.94% | 412 |
| Jun 26, 2026 | 23.53 | 23.53 | 23.51 | 23.51 | 23.51 | 0.38% | 229 |
| Jun 25, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.06% | 3 |
| Jun 24, 2026 | 23.44 | 23.44 | 23.40 | 23.40 | 23.40 | -0.52% | 102 |
| Jun 23, 2026 | 23.69 | 23.69 | 23.53 | 23.53 | 23.53 | -2.34% | 204 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.09 | 24.09 | 24.09 | -0.97% | 420 |
| Jun 18, 2026 | 24.22 | 24.33 | 24.20 | 24.33 | 24.33 | 2.35% | 3,504 |
| Jun 17, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.50% | 3 |
| Jun 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.92% | 33 |
| Jun 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.11% | 5 |
| Jun 12, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.92% | 85 |
| Jun 11, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 3.28% | 39 |
| Jun 10, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.66% | 1 |
| Jun 9, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.54% | 140 |
| Jun 8, 2026 | 23.80 | 23.80 | 23.65 | 23.65 | 23.65 | 0.33% | 303 |
| Jun 5, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -5.16% | 6 |
| Jun 4, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.75% | 114 |