Corgi UUUU 2x Daily ETF (UUUC)
BATS: UUUC · Real-Time Price · USD
4.829
-0.108 (-2.19%)
Nov 13, 2026, 4:00 PM EST - Market closed
UUUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.19% | 73 |
| Nov 12, 2026 | 5.27 | 5.27 | 4.94 | 4.94 | 4.94 | -7.18% | 255 |
| Nov 11, 2026 | 5.45 | 5.45 | 5.21 | 5.32 | 5.32 | 4.19% | 318 |
| Nov 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -14.70% | 142 |
| Nov 9, 2026 | 5.44 | 5.99 | 5.44 | 5.99 | 5.98 | 19.93% | 1,958 |
| Nov 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.96% | 126 |
| Nov 5, 2026 | 5.00 | 5.15 | 4.89 | 4.89 | 4.89 | -16.78% | 4,221 |
| Nov 4, 2026 | 5.53 | 5.88 | 5.53 | 5.88 | 5.88 | -2.13% | 2,009 |
| Nov 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -3.28% | 25 |
| Nov 2, 2026 | 7.15 | 7.35 | 6.21 | 6.21 | 6.21 | -7.96% | 4,023 |
| Oct 30, 2026 | 8.00 | 8.00 | 6.37 | 6.75 | 6.75 | -12.84% | 1,856 |
| Oct 29, 2026 | 8.29 | 8.29 | 7.74 | 7.74 | 7.74 | -3.99% | 599 |
| Oct 28, 2026 | 7.95 | 8.07 | 7.57 | 8.07 | 8.07 | 3.73% | 966 |
| Oct 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 17.70% | 136 |
| Oct 26, 2026 | 6.65 | 6.76 | 6.61 | 6.61 | 6.61 | 0.92% | 1,091 |
| Oct 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.85% | 22 |
| Oct 22, 2026 | 7.07 | 7.07 | 6.88 | 6.88 | 6.88 | -12.35% | 8,501 |
| Oct 21, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.44% | 452 |
| Oct 20, 2026 | 7.96 | 8.18 | 7.82 | 7.82 | 7.82 | 0.06% | 1,387 |
| Oct 19, 2026 | 7.94 | 8.02 | 7.70 | 7.81 | 7.81 | -6.90% | 626 |
| Oct 16, 2026 | 8.77 | 8.77 | 7.98 | 8.39 | 8.39 | -1.76% | 330 |
| Oct 15, 2026 | 8.00 | 8.54 | 8.00 | 8.54 | 8.54 | 4.38% | 330 |
| Oct 14, 2026 | 8.38 | 8.38 | 8.01 | 8.18 | 8.18 | -20.16% | 836 |
| Oct 13, 2026 | 10.34 | 10.48 | 10.25 | 10.25 | 10.25 | -7.41% | 809 |
| Oct 12, 2026 | 11.26 | 11.26 | 11.05 | 11.07 | 11.07 | -6.47% | 625 |
| Oct 9, 2026 | 11.73 | 11.83 | 11.73 | 11.83 | 11.83 | 0.53% | 4,244 |
| Oct 8, 2026 | 12.33 | 12.34 | 11.49 | 11.77 | 11.77 | -6.72% | 5,596 |
| Oct 7, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -16.75% | 490 |
| Oct 6, 2026 | 15.57 | 15.78 | 15.14 | 15.16 | 15.16 | 8.18% | 1,652 |
| Oct 5, 2026 | 14.23 | 14.23 | 14.01 | 14.01 | 14.01 | 1.06% | 145 |
| Oct 2, 2026 | 13.85 | 13.86 | 13.85 | 13.86 | 13.86 | 0.04% | 167 |
| Oct 1, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -6.31% | 116 |
| Sep 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.49% | 39 |
| Sep 29, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.47% | 126 |
| Sep 28, 2026 | 14.68 | 14.68 | 14.64 | 14.64 | 14.64 | -6.51% | 255 |
| Sep 25, 2026 | 15.59 | 15.97 | 15.59 | 15.66 | 15.66 | 0.87% | 217 |
| Sep 24, 2026 | 14.90 | 15.64 | 14.90 | 15.53 | 15.53 | -5.08% | 419 |
| Sep 23, 2026 | 16.54 | 16.54 | 16.36 | 16.36 | 16.36 | -9.07% | 301 |
| Sep 22, 2026 | 17.23 | 17.99 | 17.23 | 17.99 | 17.99 | -1.97% | 380 |
| Sep 21, 2026 | 17.63 | 18.35 | 17.63 | 18.35 | 18.35 | 9.78% | 197 |
| Sep 18, 2026 | 18.44 | 18.44 | 16.69 | 16.72 | 16.72 | -4.98% | 640 |
| Sep 17, 2026 | 17.65 | 17.65 | 17.59 | 17.59 | 17.59 | 4.32% | 243 |
| Sep 16, 2026 | 16.51 | 17.03 | 16.51 | 16.87 | 16.87 | -1.76% | 3,017 |
| Sep 15, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -8.42% | 243 |
| Sep 14, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -9.21% | 52 |
| Sep 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -9.86% | 20 |
| Sep 10, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -12.92% | 13 |
| Sep 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.67% | 230 |
| Sep 8, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.92% | 60 |
| Sep 4, 2026 | 26.39 | 26.90 | 25.83 | 25.98 | 25.98 | 1.55% | 1,025 |