Corgi WDC 2x Daily ETF (WDCC)
BATS: WDCC · Real-Time Price · USD
4.781
-0.549 (-10.31%)
Nov 13, 2026, 4:00 PM EST - Market closed
WDCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.18 | 5.18 | 4.57 | 4.78 | 4.78 | -10.30% | 23,017 |
| Nov 12, 2026 | 5.40 | 5.45 | 4.87 | 5.33 | 5.33 | -1.30% | 12,140 |
| Nov 11, 2026 | 5.25 | 5.58 | 5.08 | 5.40 | 5.40 | 15.88% | 47,865 |
| Nov 10, 2026 | 4.43 | 4.81 | 4.24 | 4.66 | 4.66 | 0.43% | 20,774 |
| Nov 9, 2026 | 4.15 | 4.75 | 4.15 | 4.64 | 4.64 | 18.67% | 46,542 |
| Nov 6, 2026 | 4.40 | 4.40 | 3.76 | 3.91 | 3.91 | -1.76% | 90,109 |
| Nov 5, 2026 | 5.46 | 5.46 | 3.92 | 3.98 | 3.98 | -35.28% | 107,009 |
| Nov 4, 2026 | 6.60 | 7.06 | 6.08 | 6.15 | 6.15 | -13.41% | 29,928 |
| Nov 3, 2026 | 7.30 | 7.46 | 6.92 | 7.10 | 7.10 | 4.44% | 30,815 |
| Nov 2, 2026 | 7.91 | 7.92 | 6.65 | 6.80 | 6.80 | -14.10% | 39,897 |
| Oct 30, 2026 | 8.33 | 8.35 | 7.75 | 7.92 | 7.92 | -14.70% | 34,594 |
| Oct 29, 2026 | 9.29 | 9.52 | 9.07 | 9.28 | 9.28 | -0.54% | 22,046 |
| Oct 28, 2026 | 8.65 | 9.38 | 8.47 | 9.33 | 9.33 | 7.86% | 44,234 |
| Oct 27, 2026 | 7.86 | 8.95 | 7.86 | 8.65 | 8.65 | 13.22% | 70,988 |
| Oct 26, 2026 | 7.14 | 7.91 | 7.14 | 7.64 | 7.64 | 7.08% | 131,985 |
| Oct 23, 2026 | 7.15 | 7.80 | 6.98 | 7.14 | 7.14 | -6.85% | 63,881 |
| Oct 22, 2026 | 8.00 | 8.12 | 7.36 | 7.66 | 7.66 | -11.85% | 191,989 |
| Oct 21, 2026 | 8.76 | 8.82 | 8.20 | 8.69 | 8.69 | 7.95% | 62,714 |
| Oct 20, 2026 | 7.33 | 8.10 | 7.20 | 8.05 | 8.05 | 6.62% | 74,716 |
| Oct 19, 2026 | 7.12 | 7.66 | 7.12 | 7.55 | 7.55 | 11.85% | 49,165 |
| Oct 16, 2026 | 7.40 | 7.40 | 6.75 | 6.75 | 6.75 | -13.41% | 65,331 |
| Oct 15, 2026 | 7.47 | 7.80 | 6.94 | 7.80 | 7.80 | -4.24% | 74,366 |
| Oct 14, 2026 | 8.79 | 8.89 | 8.09 | 8.14 | 8.14 | -8.59% | 153,333 |
| Oct 13, 2026 | 8.00 | 8.96 | 7.89 | 8.91 | 8.90 | -3.40% | 46,528 |
| Oct 12, 2026 | 9.35 | 9.46 | 9.19 | 9.22 | 9.22 | -4.96% | 37,633 |
| Oct 9, 2026 | 9.76 | 9.76 | 9.22 | 9.70 | 9.70 | 2.11% | 52,996 |
| Oct 8, 2026 | 9.85 | 10.20 | 9.44 | 9.50 | 9.50 | -5.85% | 123,644 |
| Oct 7, 2026 | 10.22 | 10.33 | 9.75 | 10.09 | 10.09 | -3.54% | 141,660 |
| Oct 6, 2026 | 11.59 | 11.59 | 10.24 | 10.46 | 10.46 | -13.70% | 266,843 |
| Oct 5, 2026 | 11.40 | 12.42 | 11.40 | 12.12 | 12.12 | 13.27% | 96,529 |
| Oct 2, 2026 | 11.04 | 11.44 | 9.73 | 10.70 | 10.70 | -20.84% | 312,454 |
| Oct 1, 2026 | 12.57 | 13.52 | 12.57 | 13.52 | 13.52 | 3.28% | 2,942 |
| Sep 30, 2026 | 13.36 | 13.52 | 13.09 | 13.09 | 13.09 | 0.52% | 8,537 |
| Sep 29, 2026 | 13.02 | 13.37 | 12.90 | 13.02 | 13.02 | -0.31% | 7,179 |
| Sep 28, 2026 | 12.35 | 13.23 | 12.11 | 13.06 | 13.06 | -0.94% | 8,204 |
| Sep 25, 2026 | 13.28 | 13.28 | 12.69 | 13.18 | 13.18 | 2.48% | 7,186 |
| Sep 24, 2026 | 13.54 | 13.65 | 12.87 | 12.87 | 12.87 | -9.46% | 7,768 |
| Sep 23, 2026 | 13.52 | 14.28 | 13.00 | 14.21 | 14.21 | 3.28% | 6,825 |
| Sep 22, 2026 | 12.80 | 14.25 | 12.80 | 13.76 | 13.76 | 7.78% | 29,729 |
| Sep 21, 2026 | 13.49 | 13.49 | 12.25 | 12.77 | 12.77 | 3.19% | 16,227 |
| Sep 18, 2026 | 12.07 | 12.44 | 11.70 | 12.37 | 12.37 | 7.53% | 7,940 |
| Sep 17, 2026 | 11.84 | 11.90 | 11.27 | 11.50 | 11.50 | 3.53% | 6,548 |
| Sep 16, 2026 | 11.34 | 11.68 | 11.01 | 11.11 | 11.11 | 2.68% | 9,018 |
| Sep 15, 2026 | 11.41 | 11.49 | 10.75 | 10.82 | 10.82 | -7.51% | 9,738 |
| Sep 14, 2026 | 11.36 | 12.61 | 11.29 | 11.70 | 11.70 | -9.20% | 11,827 |
| Sep 11, 2026 | 13.45 | 13.45 | 12.85 | 12.89 | 12.89 | -5.50% | 12,944 |
| Sep 10, 2026 | 13.60 | 14.22 | 13.10 | 13.63 | 13.63 | -8.92% | 95,581 |
| Sep 9, 2026 | 15.32 | 15.75 | 14.97 | 14.97 | 14.97 | 1.28% | 4,588 |
| Sep 8, 2026 | 15.00 | 15.39 | 14.24 | 14.78 | 14.78 | 5.03% | 6,774 |
| Sep 4, 2026 | 14.05 | 14.07 | 13.57 | 14.07 | 14.07 | 11.38% | 8,504 |