Skip to main content
logo
Corgi UUUU 2x Daily ETF (UUUC)
BATS: UUUC · Real-Time Price · USD
8.54
+0.36 (4.40%)
Oct 15, 2026, 4:00 PM EDT - Market closed

UUUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20268.008.548.008.548.544.38%330
Oct 14, 20268.388.388.018.188.18-20.16%836
Oct 13, 202610.3410.4810.2510.2510.25-7.41%809
Oct 12, 202611.2611.2611.0511.0711.07-6.47%625
Oct 9, 202611.7311.8311.7311.8311.830.53%4,244
Oct 8, 202612.3312.3411.4911.7711.77-6.72%5,596
Oct 7, 202612.6212.6212.6212.6212.62-16.75%490
Oct 6, 202615.5715.7815.1415.1615.168.18%1,652
Oct 5, 202614.2314.2314.0114.0114.011.06%145
Oct 2, 202613.8513.8613.8513.8613.860.04%167
Oct 1, 202613.8613.8613.8613.8613.86-6.31%116
Sep 30, 202614.7914.7914.7914.7914.791.49%39
Sep 29, 202614.5814.5814.5814.5814.58-0.47%126
Sep 28, 202614.6814.6814.6414.6414.64-6.51%255
Sep 25, 202615.5915.9715.5915.6615.660.87%217
Sep 24, 202614.9015.6414.9015.5315.53-5.08%419
Sep 23, 202616.5416.5416.3616.3616.36-9.07%301
Sep 22, 202617.2317.9917.2317.9917.99-1.97%380
Sep 21, 202617.6318.3517.6318.3518.359.78%197
Sep 18, 202618.4418.4416.6916.7216.72-4.98%640
Sep 17, 202617.6517.6517.5917.5917.594.32%243
Sep 16, 202616.5117.0316.5116.8716.87-1.76%3,017
Sep 15, 202617.1717.1717.1717.1717.17-8.42%243
Sep 14, 202618.7418.7418.7418.7418.74-9.21%52
Sep 11, 202620.6520.6520.6520.6520.65-9.86%20
Sep 10, 202622.9122.9122.9122.9122.91-12.92%13
Sep 9, 202626.3026.3026.3026.3026.30-0.67%230
Sep 8, 202626.4826.4826.4826.4826.481.92%60
Sep 4, 202626.3926.9025.8325.9825.981.55%1,025
Sep 3, 202625.5125.5925.5125.5925.590.97%207
Sep 2, 202625.8025.8025.0625.3425.340.85%2,918
Sep 1, 202626.3526.3525.1325.1325.13-7.06%387
Aug 31, 202626.9027.0326.9027.0327.031.10%18,539
Aug 28, 202631.3831.3826.7426.7426.74-13.81%21,082
Aug 27, 202631.5731.5731.0231.0231.020.46%776
Aug 26, 202632.6032.6030.8830.8830.88-3.30%4,257
Aug 25, 202630.3431.9430.3431.9431.9414.32%727
Aug 24, 202628.6228.6227.7427.9427.94-3.58%3,814
Aug 21, 202624.6728.9824.6728.9828.9817.47%137
Aug 20, 202625.0725.0724.6724.6724.67-12.75%133
Aug 19, 202628.2728.2728.2728.2728.2710.59%15
Aug 18, 202625.7825.7824.5925.5725.56-8.92%445
Aug 17, 202628.0728.0728.0728.0728.07-4.47%19
Aug 14, 202629.9729.9729.3829.3829.387.22%249
Aug 13, 202627.1527.4027.1527.4027.401.16%199
Aug 12, 202627.3527.3527.0927.0927.09-3.65%172
Aug 11, 202626.6028.1126.6028.1128.116.99%216
Aug 10, 202626.2826.2826.2826.2826.281.56%93
Aug 7, 202625.8725.8725.8725.8725.8719.73%91
Aug 6, 202620.8621.6120.7221.6121.617.05%488