Dark

BEC
Corgi BE 2x Daily ETF
stock BATS ETF

At Close

Sep 4, 2026 11:10:30 AM EDT

14.86USD+7.525%(+1.04)26,847

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:30:30 AM EDT

14.14USD+2.315%(+0.32)608

After-hours

Sep 4, 2026 4:10:30 PM EDT

15.93USD+7.185%(+1.07)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	14.8000	15.9277	14.7100	15.9277	+15.001%	27,730	0.000%
2026-09-03	11.8900	14.2200	11.5600	13.8500	+17.273%	27,483	+15.001%
2026-09-02	11.1200	11.8550	11.0000	11.8100	+2.074%	5,081	+34.866%
2026-09-01	9.8818	11.5800	9.8818	11.5700	+6.932%	22,788	+37.664%
2026-08-31	10.4950	10.8500	10.4950	10.8200	-3.439%	28,696	+47.206%
2026-08-28	12.3600	12.5000	11.2053	11.2053	-7.699%	9,146	+42.144%
2026-08-27	12.6000	12.6000	11.9750	12.1400	0.000%	7,488	+31.200%
2026-08-26	12.9000	12.9000	11.7900	12.1400	+1.087%	3,925	+31.200%
2026-08-25	11.3100	12.3800	11.1900	12.0095	+12.100%	18,998	+32.626%
2026-08-24	9.0000	11.2000	8.9200	10.7132	+3.700%	15,044	+48.674%
2026-08-21	10.7400	10.7400	9.9200	10.3310	-1.961%	2,408	+54.174%
2026-08-20	10.8199	10.8199	10.1200	10.5376	-3.006%	10,348	+51.151%
2026-08-19	10.9700	10.9900	10.3600	10.8642	-3.157%	5,559	+46.607%
2026-08-18	12.1100	12.1550	10.9900	11.2184	-20.587%	2,301	+41.978%
2026-08-17	14.5200	14.5200	14.1266	14.1266	+1.988%	1,370	+12.750%
2026-08-14	14.4950	15.5700	13.8512	13.8512	-5.196%	11,220	+14.991%
2026-08-13	15.4600	15.6801	14.6104	14.6104	-1.281%	1,797	+9.016%
2026-08-12	13.5700	15.5600	13.5700	14.8000	+23.933%	2,733	+7.620%
2026-08-11	12.3600	12.3600	11.8100	11.9419	+0.352%	1,417	+33.377%
2026-08-10	12.6100	12.6100	11.8950	11.9000	-7.808%	1,626	+33.846%
2026-08-07	14.1600	14.1600	12.1200	12.9078	-7.470%	6,844	+23.396%
2026-08-06	15.4100	16.2400	13.8900	13.9498	-5.750%	3,701	+14.179%
2026-08-05	15.2500	15.2500	14.8009	14.8009	+5.945%	1,261	+7.613%
2026-08-04	14.7000	14.8900	13.9703	13.9703	+8.226%	2,205	+14.011%
2026-08-03	11.5932	13.5600	10.1050	12.9084	+11.345%	5,599	+23.390%
2026-07-31	14.0000	14.0000	11.5932	11.5932	-0.238%	21,164	+37.388%
2026-07-30	9.1000	12.3800	9.1000	11.6208	+55.566%	29,987	+37.062%
2026-07-29	8.8550	9.6699	7.1000	7.4700	-6.742%	32,971	+113.222%
2026-07-28	8.8300	8.8300	7.0300	8.0100	-22.296%	13,994	+98.848%
2026-07-27	10.3000	11.2000	9.2396	10.3084	+3.406%	2,616	+54.512%
2026-07-24	12.6850	12.6850	9.9689	9.9689	-29.222%	2,901	+59.774%
2026-07-23	14.6300	14.6300	14.0847	14.0847	-2.679%	126	+13.085%
2026-07-22	15.4400	15.4400	14.4724	14.4724	-5.658%	3,074	+10.056%
2026-07-21	13.7300	15.3700	13.7300	15.3404	+27.762%	1,268	+3.828%
2026-07-20	12.5800	12.8100	11.8700	12.0070	-13.456%	3,370	+32.653%
2026-07-17	14.0100	14.1200	13.6700	13.8738	+6.364%	2,807	+14.804%
2026-07-16	14.9800	15.2700	13.0437	13.0437	-27.210%	887	+22.110%
2026-07-15	17.9196	17.9196	17.9196	17.9196	-3.472%	89	-11.116%
2026-07-14	18.2500	18.5642	18.0499	18.5642	+8.047%	1,541	-14.202%
2026-07-13	18.3600	18.3600	17.1300	17.1816	-10.352%	3,780	-7.298%
2026-07-10	19.3900	19.3900	17.1100	19.1657	-7.971%	3,155	-16.895%
2026-07-09	23.1700	23.1700	20.8257	20.8257	+1.035%	1,221	-23.519%
2026-07-08	21.7000	21.7000	20.6100	20.6124	-9.725%	685	-22.728%
2026-07-07	22.5900	23.6400	21.7841	22.8330	-18.380%	3,101	-30.243%
2026-07-06	25.3600	29.2400	25.3600	27.9748	+17.175%	2,572	-43.064%
2026-07-02	26.3900	27.4290	22.4200	23.8743	-12.043%	1,486	-33.285%
2026-07-01	34.7700	34.7700	27.1430	27.1430	-9.281%	3,224	-41.319%
2026-06-30	28.2100	30.6900	26.2900	29.9200	-64.155%	12,047	-46.766%
2011-06-29	83.4800	83.4900	83.4700	83.4700	0.000%	392,483	-80.918%
2011-06-28	83.4900	83.5000	83.4700	83.4700	0.000%	369,782	-80.918%
2011-06-27	83.4800	83.4900	83.4700	83.4700	+0.024%	303,020	-80.918%
2011-06-24	83.4600	83.4800	83.4500	83.4500	0.000%	944,776	-80.913%
2011-06-23	83.4600	83.4700	83.4500	83.4500	0.000%	465,748	-80.913%
2011-06-22	83.4700	83.4800	83.4500	83.4500	0.000%	360,178	-80.913%
2011-06-21	83.4600	83.4700	83.4500	83.4500	-0.024%	431,369	-80.913%
2011-06-20	83.4500	83.4700	83.4500	83.4700	+0.048%	176,547	-80.918%
2011-06-17	83.4400	83.4700	83.4300	83.4300	+0.072%	411,956	-80.909%
2011-06-16	83.3800	83.4000	83.3500	83.3700	-0.036%	867,359	-80.895%
2011-06-15	83.3700	83.4000	83.3700	83.4000	+0.024%	448,363	-80.902%
2011-06-14	83.3300	83.4100	83.3300	83.3800	+0.072%	375,493	-80.897%
2011-06-13	83.3400	83.3400	83.3200	83.3200	-0.036%	344,132	-80.884%
2011-06-10	83.3100	83.3500	83.3050	83.3500	+0.084%	174,887	-80.891%
2011-06-09	83.2900	83.3600	83.2800	83.2800	0.000%	319,707	-80.875%
2011-06-08	83.3000	83.3200	83.2800	83.2800	-0.036%	147,198	-80.875%
2011-06-07	83.3100	83.3100	83.2700	83.3100	+0.084%	263,564	-80.881%
2011-06-06	83.2800	83.3000	83.2400	83.2400	-0.012%	944,000	-80.865%
2011-06-03	83.2600	83.3000	83.2500	83.2500	-0.084%	892,391	-80.868%
2011-06-02	83.3100	83.3200	83.2600	83.3200	+0.060%	883,183	-80.884%
2011-06-01	83.2000	83.2900	83.2000	83.2700	+0.217%	1,099,585	-80.872%
2011-05-31	83.2100	83.2100	83.0700	83.0900	0.000%	960,138	-80.831%
2011-05-27	83.0900	83.0900	83.0500	83.0900	0.000%	225,983	-80.831%
2011-05-26	83.0500	83.0900	83.0400	83.0900	0.000%	201,285	-80.831%
2011-05-25	82.9300	83.0900	82.9300	83.0900	+0.108%	565,094	-80.831%
2011-05-24	83.0500	83.0500	82.9500	83.0000	+0.012%	1,242,374	-80.810%
2011-05-23	82.9700	83.0200	82.9400	82.9900	-0.024%	1,565,477	-80.808%
2011-05-20	83.0100	83.0200	82.9700	83.0100	+0.024%	540,639	-80.812%
2011-05-19	83.0000	83.0100	82.9700	82.9900	+0.072%	547,229	-80.808%
2011-05-18	83.0500	83.0600	82.9300	82.9300	-0.060%	849,264	-80.794%
2011-05-17	83.0400	83.0400	82.9700	82.9800	-0.084%	1,233,376	-80.805%
2011-05-16	83.1200	83.1200	82.9900	83.0500	+0.072%	526,991	-80.822%
2011-05-13	83.0500	83.0500	82.9900	82.9900	-0.084%	334,464	-80.808%
2011-05-12	82.9900	83.0600	82.9900	83.0600	+0.036%	415,546	-80.824%
2011-05-11	83.0400	83.0400	82.9800	83.0300	+0.036%	471,142	-80.817%
2011-05-10	83.0100	83.0500	82.9700	83.0000	0.000%	781,291	-80.810%
2011-05-09	83.0100	83.0200	82.9800	83.0000	-0.036%	362,138	-80.810%
2011-05-06	82.9700	83.0300	82.9500	83.0300	+0.084%	870,404	-80.817%
2011-05-05	82.9700	82.9700	82.9200	82.9600	+0.024%	613,671	-80.801%
2011-05-04	82.9200	82.9400	82.9000	82.9400	+0.036%	407,726	-80.796%
2011-05-03	82.9600	82.9600	82.8800	82.9100	-0.096%	360,306	-80.789%
2011-05-02	82.9400	82.9900	82.9100	82.9900	+0.169%	400,559	-80.808%
2011-04-29	82.9100	82.9500	82.8500	82.8500	-0.060%	983,747	-80.775%
2011-04-28	82.9100	83.0100	82.8900	82.9000	0.000%	1,039,453	-80.787%
2011-04-27	83.0100	83.0200	82.8500	82.9000	-0.157%	9,121,352	-80.787%
2011-04-26	83.0100	83.0500	82.9700	83.0300	-0.024%	635,748	-80.817%
2011-04-25	83.0100	83.0900	83.0000	83.0500	+0.024%	511,740	-80.822%
2011-04-21	83.0000	83.0300	82.9700	83.0300	-0.024%	440,515	-80.817%
2011-04-20	83.0600	83.1000	83.0100	83.0500	+0.048%	502,874	-80.822%
2011-04-19	83.0600	83.0700	82.9800	83.0100	+0.012%	727,256	-80.812%
2011-04-18	82.9900	83.0200	82.9000	83.0000	-0.180%	814,423	-80.810%
2011-04-15	83.0000	83.1500	83.0000	83.1500	+0.169%	403,553	-80.845%
2011-04-14	82.9800	83.0500	82.9500	83.0100	+0.012%	660,696	-80.812%
2011-04-13	83.0800	83.1500	82.9600	83.0000	-0.024%	712,302	-80.810%
2011-04-12	82.9800	83.0900	82.9800	83.0200	+0.012%	427,577	-80.815%
2011-04-11	83.0500	83.0900	82.9600	83.0100	0.000%	394,585	-80.812%
2011-04-08	83.1800	83.1800	82.9800	83.0100	-0.072%	435,758	-80.812%
2011-04-07	83.0900	83.1000	82.9600	83.0700	+0.012%	484,708	-80.826%
2011-04-06	83.0700	83.1000	82.9900	83.0600	+0.024%	367,790	-80.824%
2011-04-05	83.0900	83.1400	83.0300	83.0400	-0.060%	316,392	-80.819%
2011-04-04	83.0500	83.1100	83.0500	83.0900	+0.024%	427,399	-80.831%
2011-04-01	83.0000	83.1000	82.9800	83.0700	0.000%	278,475	-80.826%
2011-03-31	82.9400	83.1000	82.9400	83.0700	+0.193%	458,236	-80.826%
2011-03-30	83.0000	83.0600	82.9100	82.9100	-0.072%	449,880	-80.789%
2011-03-29	82.9600	83.0400	82.9100	82.9700	+0.072%	626,262	-80.803%
2011-03-28	82.9900	83.0000	82.9100	82.9100	-0.072%	666,138	-80.789%
2011-03-25	82.9500	83.0000	82.9300	82.9700	+0.024%	395,941	-80.803%
2011-03-24	82.9800	82.9800	82.9100	82.9500	0.000%	246,088	-80.798%
2011-03-23	82.9000	82.9700	82.8700	82.9500	-0.084%	232,580	-80.798%
2011-03-22	82.8600	83.0300	82.8600	83.0200	+0.084%	1,013,251	-80.815%
2011-03-21	82.8400	83.0800	82.8400	82.9500	+0.109%	682,607	-80.798%
2011-03-18	82.9700	82.9700	82.8200	82.8600	+0.012%	839,899	-80.778%
2011-03-17	82.8100	82.9500	82.8100	82.8500	+0.133%	980,620	-80.775%
2011-03-16	82.7500	82.9200	82.6800	82.7400	-0.072%	2,236,169	-80.750%
2011-03-15	82.8200	82.9000	82.6500	82.8000	-0.157%	2,432,889	-80.764%
2011-03-14	82.9400	83.0000	82.9300	82.9300	-0.072%	1,112,731	-80.794%
2011-03-11	82.9300	83.0200	82.9300	82.9900	+0.060%	686,738	-80.808%
2011-03-10	82.9500	83.0000	82.9100	82.9400	-0.072%	1,184,536	-80.796%
2011-03-09	83.0500	83.0800	82.9800	83.0000	+0.169%	1,960,307	-80.810%
2011-03-08	82.9000	82.9400	82.8600	82.8600	-0.060%	1,255,588	-80.778%
2011-03-07	82.9800	82.9900	82.9000	82.9100	0.000%	1,238,673	-80.789%
2011-03-04	82.9600	82.9800	82.8600	82.9100	-0.072%	1,178,215	-80.789%
2011-03-03	82.9600	83.0500	82.9200	82.9700	+0.048%	769,738	-80.803%
2011-03-02	82.9500	82.9900	82.9300	82.9300	-0.024%	1,247,305	-80.794%
2011-03-01	83.0900	83.0900	82.9100	82.9500	-0.217%	1,253,428	-80.798%
2011-02-28	82.9800	83.2200	82.9800	83.1300	+0.253%	1,562,891	-80.840%
2011-02-25	82.9100	83.0300	82.8800	82.9200	+0.060%	1,797,498	-80.791%
2011-02-24	82.9300	82.9900	82.8100	82.8700	-0.072%	1,576,547	-80.780%
2011-02-23	82.9000	83.0000	82.8800	82.9300	-0.084%	1,803,571	-80.794%
2011-02-22	82.8200	83.0000	82.8200	83.0000	+0.036%	1,607,586	-80.810%
2011-02-18	82.9600	83.0000	82.9400	82.9700	-0.036%	804,255	-80.803%
2011-02-17	82.8600	83.0000	82.8600	83.0000	+0.096%	643,876	-80.810%
2011-02-16	82.9000	83.0100	82.8800	82.9200	+0.072%	1,420,896	-80.791%
2011-02-15	82.9000	83.0900	82.8300	82.8600	-0.048%	1,649,822	-80.778%
2011-02-14	82.7800	82.9500	82.7800	82.9000	+0.145%	845,270	-80.787%
2011-02-11	82.7700	82.9100	82.7300	82.7800	+0.012%	1,320,749	-80.759%
2011-02-10	82.7200	82.8200	82.7200	82.7700	-0.012%	2,334,346	-80.757%
2011-02-09	82.8000	82.8500	82.7300	82.7800	-0.012%	2,558,800	-80.759%
2011-02-08	82.6000	82.8400	82.5500	82.7900	+0.169%	3,784,871	-80.761%
2011-02-07	82.5700	82.6500	82.4000	82.6500	+9.951%	44,329,811	-80.729%
2011-02-04	73.6400	75.2100	72.9600	75.1700	+3.043%	2,127,845	-78.811%
2011-02-03	72.3200	73.8600	72.0000	72.9500	+0.788%	1,362,906	-78.166%
2011-02-02	71.9100	72.7500	71.9100	72.3800	+0.166%	658,560	-77.994%
2011-02-01	72.3100	72.7600	72.1300	72.2600	+0.347%	855,094	-77.958%
2011-01-31	71.3900	72.8100	71.2500	72.0100	+0.741%	1,964,872	-77.881%
2011-01-28	71.7900	74.8300	70.6500	71.4800	-0.446%	2,287,228	-77.717%
2011-01-27	72.2600	72.8400	71.7300	71.8000	-0.705%	742,339	-77.817%
2011-01-26	72.1300	72.8000	72.1300	72.3100	+0.305%	369,469	-77.973%
2011-01-25	71.0900	72.1300	70.8700	72.0900	+1.435%	558,618	-77.906%
2011-01-24	72.0500	72.4500	70.6800	71.0700	-1.456%	755,780	-77.589%
2011-01-21	72.1000	72.2300	71.7750	72.1200	+0.320%	851,519	-77.915%
2011-01-20	71.7500	72.0200	71.5000	71.8900	+0.195%	1,220,496	-77.844%
2011-01-19	71.7500	72.2400	71.5600	71.7500	-0.181%	1,368,404	-77.801%
2011-01-18	72.1000	72.2600	71.7000	71.8800	-0.305%	716,919	-77.841%
2011-01-14	72.5000	72.5800	72.0200	72.1000	-0.538%	1,032,379	-77.909%
2011-01-13	72.7600	72.8500	72.3900	72.4900	-0.220%	787,794	-78.028%
2011-01-12	73.0900	74.0400	72.5200	72.6500	+0.124%	1,417,992	-78.076%
2011-01-11	73.9200	74.4300	72.3400	72.5600	-1.773%	2,580,730	-78.049%
2011-01-10	74.0800	74.4600	73.5600	73.8700	-0.726%	2,272,052	-78.438%
2011-01-07	76.0700	76.4600	74.1700	74.4100	-2.144%	3,037,034	-78.595%
2011-01-06	76.2100	76.3200	75.5300	76.0400	-0.118%	1,102,742	-79.054%
2011-01-05	75.4700	76.7200	75.4700	76.1300	+1.412%	1,836,560	-79.078%
2011-01-04	74.6200	76.9900	73.8600	75.0700	+0.428%	2,131,432	-78.783%
2011-01-03	75.0500	76.0000	73.2600	74.7500	-0.638%	676,528	-78.692%
2010-12-31	75.3600	75.8100	75.0700	75.2300	-0.133%	380,768	-78.828%
2010-12-30	75.2500	76.2300	75.0400	75.3300	+0.066%	358,448	-78.856%
2010-12-29	75.4900	75.8800	75.2800	75.2800	-0.384%	245,973	-78.842%
2010-12-28	75.2200	75.7500	74.7100	75.5700	+0.279%	296,652	-78.923%
2010-12-27	74.6400	75.4100	74.4100	75.3600	+0.520%	213,320	-78.865%
2010-12-23	74.5500	75.2400	74.5500	74.9700	+0.415%	488,108	-78.755%
2010-12-22	74.5500	75.1200	74.5000	74.6600	-0.307%	984,842	-78.666%
2010-12-21	75.2700	75.7700	74.6100	74.8900	-0.624%	781,287	-78.732%
2010-12-20	73.7000	78.2700	73.4300	75.3600	+4.565%	3,065,653	-78.865%
2010-12-17	72.1600	72.4100	71.6000	72.0700	-0.194%	1,098,783	-77.900%
2010-12-16	71.1100	72.7600	71.0100	72.2100	+1.547%	1,348,896	-77.943%
2010-12-15	70.0400	71.5000	69.9900	71.1100	+0.965%	1,253,056	-77.601%
2010-12-14	69.9300	71.2400	69.9200	70.4300	+0.571%	1,261,342	-77.385%
2010-12-13	71.6000	71.6200	69.8200	70.0300	-2.844%	3,321,619	-77.256%
2010-12-10	72.4100	74.8500	71.9000	72.0800	+26.257%	14,057,544	-77.903%
2010-12-09	57.7100	57.7100	56.9600	57.0900	-0.592%	482,660	-72.101%
2010-12-08	57.7300	57.8846	57.1100	57.4300	-0.623%	519,010	-72.266%
2010-12-07	58.3500	58.4600	57.7100	57.7900	-0.259%	446,408	-72.439%
2010-12-06	58.3000	58.5800	57.8600	57.9400	-0.923%	627,946	-72.510%
2010-12-03	58.0600	58.5600	57.7300	58.4800	+0.188%	537,126	-72.764%
2010-12-02	56.0900	58.4400	55.7700	58.3700	+3.622%	842,655	-72.713%
2010-12-01	55.0900	56.4800	55.0800	56.3300	+2.961%	446,157	-71.724%
2010-11-30	55.1200	55.5600	54.6700	54.7100	-1.689%	455,423	-70.887%
2010-11-29	55.1100	55.7500	54.9400	55.6500	+0.324%	419,141	-71.379%
2010-11-26	55.7300	56.1900	55.4400	55.4700	-0.876%	153,255	-71.286%
2010-11-24	54.9900	56.2800	54.9900	55.9600	+1.801%	438,069	-71.537%
2010-11-23	54.9900	55.2700	54.4600	54.9700	-0.758%	455,076	-71.025%
2010-11-22	55.2600	55.6000	54.9900	55.3900	-0.234%	427,081	-71.244%
2010-11-19	55.1500	55.5900	54.7800	55.5200	+0.489%	476,916	-71.312%
2010-11-18	55.2600	55.7000	54.9000	55.2500	+0.729%	536,066	-71.172%
2010-11-17	54.9500	55.0900	54.3400	54.8500	+0.238%	487,332	-70.961%
2010-11-16	55.2600	55.7600	54.4900	54.7200	-1.494%	554,669	-70.892%
2010-11-15	55.7100	55.9600	55.5250	55.5500	-0.180%	422,142	-71.327%
2010-11-12	55.7200	55.9400	55.4900	55.6500	-0.696%	407,112	-71.379%
2010-11-11	55.5400	56.1600	55.4500	56.0400	-0.036%	678,726	-71.578%
2010-11-10	55.2400	56.3000	54.7300	56.0600	+2.169%	1,586,956	-71.588%
2010-11-09	54.9700	55.0000	54.7100	54.8700	+0.036%	730,601	-70.972%
2010-11-08	54.7200	54.9000	54.5500	54.8500	-0.544%	388,611	-70.961%
2010-11-05	54.4200	55.5400	54.0100	55.1500	+1.341%	1,158,652	-71.119%
2010-11-04	54.1300	54.5400	53.8600	54.4200	+1.360%	1,107,270	-70.732%
2010-11-03	53.6400	53.9800	53.3700	53.6900	-0.353%	942,920	-70.334%
2010-11-02	54.0000	54.2000	53.7200	53.8800	+0.111%	481,493	-70.439%
2010-11-01	53.7800	54.5600	53.5100	53.8200	+1.089%	924,967	-70.406%
2010-10-29	54.0100	54.0100	52.9500	53.2400	-1.188%	1,020,372	-70.083%
2010-10-28	53.0700	56.0000	53.0700	53.8800	+5.234%	3,345,392	-70.439%
2010-10-27	50.5000	51.2900	50.0100	51.2000	+0.867%	969,174	-68.891%
2010-10-26	51.0500	51.7200	50.7100	50.7600	-0.995%	1,334,631	-68.622%
2010-10-25	50.0000	51.8000	49.8441	51.2700	+2.725%	1,831,640	-68.934%
2010-10-22	48.8800	49.9700	48.7000	49.9100	+2.548%	1,187,496	-68.087%
2010-10-21	48.9500	49.5900	48.6500	48.6700	-0.205%	767,178	-67.274%
2010-10-20	49.1900	49.7400	48.6600	48.7700	-0.591%	796,082	-67.341%
2010-10-19	49.9600	49.9600	48.6600	49.0600	-2.639%	974,265	-67.534%
2010-10-18	49.2000	50.4900	49.0000	50.3900	+2.711%	1,093,777	-68.391%
2010-10-15	48.8300	49.2500	48.5900	49.0600	+1.092%	757,320	-67.534%
2010-10-14	49.1400	49.3600	48.3300	48.5300	-1.161%	808,894	-67.180%
2010-10-13	48.2300	49.3200	48.1800	49.1000	+2.292%	908,007	-67.561%
2010-10-12	48.6900	48.7199	47.8400	48.0000	-1.417%	1,235,223	-66.817%
2010-10-11	47.8100	48.7400	47.4700	48.6900	+1.543%	995,418	-67.288%
2010-10-08	47.4900	48.1300	47.4800	47.9500	+0.693%	761,940	-66.783%
2010-10-07	47.8100	47.8600	47.2000	47.6200	-0.418%	863,929	-66.552%
2010-10-06	47.1500	47.8450	46.9600	47.8200	+1.421%	1,566,680	-66.692%
2010-10-05	47.6600	47.8100	46.8700	47.1500	-0.799%	1,708,682	-66.219%
2010-10-04	47.9300	47.9800	47.4700	47.5300	-0.917%	744,076	-66.489%
2010-10-01	48.7100	48.7800	47.6200	47.9700	-1.681%	1,117,894	-66.797%
2010-09-30	48.2200	49.0600	48.1800	48.7900	+1.561%	916,704	-67.355%
2010-09-29	47.6900	48.3100	47.1000	48.0400	+0.439%	562,439	-66.845%
2010-09-28	46.9600	48.6900	46.5800	47.8300	+2.201%	1,522,710	-66.699%
2010-09-27	47.2200	47.2200	46.3400	46.8000	-0.700%	834,679	-65.966%
2010-09-24	47.8100	47.8100	46.9500	47.1300	-0.423%	781,856	-66.205%
2010-09-23	46.9800	47.6600	46.8700	47.3300	+0.766%	807,237	-66.348%
2010-09-22	47.8800	47.9700	46.6900	46.9700	-1.777%	978,816	-66.090%
2010-09-21	47.0800	48.0000	46.6800	47.8200	+1.723%	737,927	-66.692%
2010-09-20	46.3800	47.0800	46.2100	47.0100	+1.358%	441,960	-66.118%
2010-09-17	46.6800	46.9500	46.2312	46.3800	-0.515%	736,547	-65.658%
2010-09-16	46.1300	46.7300	46.0000	46.6200	+1.194%	727,652	-65.835%
2010-09-15	45.7600	46.2800	45.5700	46.0700	+0.677%	850,813	-65.427%
2010-09-14	45.2700	45.8000	44.9100	45.7600	+1.149%	729,648	-65.193%
2010-09-13	46.1300	46.6500	45.2200	45.2400	-1.028%	666,979	-64.793%
2010-09-10	45.2500	45.8190	45.0800	45.7100	+1.128%	460,879	-65.155%
2010-09-09	44.5800	45.2800	44.0800	45.2000	+0.022%	1,141,981	-64.762%
2010-09-08	44.7200	45.4200	44.3800	45.1900	+1.368%	1,986,027	-64.754%
2010-09-07	45.2300	45.6400	43.9500	44.5800	-4.129%	2,523,043	-64.272%
2010-09-03	45.8600	46.5100	45.8600	46.5000	+1.862%	504,529	-65.747%
2010-09-02	46.3000	46.7300	45.2100	45.6500	-1.340%	1,182,965	-65.109%
2010-09-01	45.8800	46.8800	45.7400	46.2700	+1.380%	916,020	-65.577%
2010-08-31	45.8100	46.5196	45.3602	45.6400	-0.783%	949,794	-65.101%
2010-08-30	45.8500	46.3900	45.7700	46.0000	+0.349%	362,576	-65.375%
2010-08-27	45.3900	45.9600	44.9300	45.8400	+1.528%	383,554	-65.254%
2010-08-26	45.8200	46.0200	44.9800	45.1500	-1.505%	437,516	-64.723%
2010-08-25	44.9800	45.9500	44.6150	45.8400	+1.686%	673,835	-65.254%
2010-08-24	45.8800	45.8800	45.0200	45.0800	-2.213%	689,330	-64.668%
2010-08-23	46.6700	47.1000	46.0200	46.1000	-1.158%	506,915	-65.450%
2010-08-20	46.6000	46.7100	45.7300	46.6400	+0.086%	595,146	-65.850%
2010-08-19	46.8100	47.3200	46.3800	46.6000	-1.187%	884,867	-65.820%
2010-08-18	46.4000	47.4100	46.3400	47.1600	+1.638%	865,819	-66.226%
2010-08-17	45.8700	46.5000	45.7300	46.4000	+1.710%	970,214	-65.673%
2010-08-16	45.1600	45.7200	44.9450	45.6200	+0.154%	478,095	-65.086%
2010-08-13	45.3600	45.8100	45.1700	45.5500	-0.241%	399,986	-65.032%
2010-08-12	45.1800	45.9000	44.7400	45.6600	+0.750%	1,070,177	-65.117%
2010-08-11	45.7800	45.8200	45.0000	45.3200	-1.713%	803,996	-64.855%
2010-08-10	46.1500	46.3500	45.7050	46.1100	-0.604%	509,270	-65.457%
2010-08-09	46.1400	46.4800	45.8900	46.3900	+0.585%	459,965	-65.666%
2010-08-06	46.0800	46.3000	45.5110	46.1200	-0.238%	1,296,464	-65.465%
2010-08-05	45.8300	46.3105	45.2800	46.2300	+1.359%	825,076	-65.547%
2010-08-04	45.2300	45.8300	44.4000	45.6100	+0.110%	1,372,787	-65.078%
2010-08-03	45.9400	46.1100	45.0000	45.5600	-0.762%	794,708	-65.040%
2010-08-02	46.3400	46.6000	45.5900	45.9100	+0.175%	787,973	-65.307%
2010-07-30	45.2000	45.9699	44.6900	45.8300	+0.925%	967,394	-65.246%
2010-07-29	46.2900	46.4900	45.3200	45.4100	-1.283%	919,626	-64.925%
2010-07-28	46.7400	46.8900	45.7100	46.0000	-1.499%	1,177,476	-65.375%
2010-07-27	48.0500	48.1399	46.3300	46.7000	-2.708%	1,997,325	-65.894%
2010-07-26	47.4300	49.5400	47.3000	48.0000	+1.566%	1,958,001	-66.817%
2010-07-23	48.3500	48.3500	45.2300	47.2600	-21.102%	8,670,567	-66.298%
2010-07-22	60.4500	61.0000	59.7000	59.9000	+0.470%	878,643	-73.410%
2010-07-21	61.4500	61.6500	59.4700	59.6200	-2.899%	641,570	-73.285%
2010-07-20	61.4800	61.4800	60.7100	61.4000	-0.904%	489,913	-74.059%
2010-07-19	61.4200	62.3200	61.3800	61.9600	+1.077%	378,988	-74.294%
2010-07-16	62.7900	63.0200	61.2900	61.3000	-2.914%	423,261	-74.017%
2010-07-15	63.1200	63.3000	62.5500	63.1400	-0.174%	482,670	-74.774%
2010-07-14	63.0300	63.2500	62.7300	63.2500	+0.269%	489,307	-74.818%
2010-07-13	62.3900	63.4900	62.3800	63.0800	+1.709%	440,304	-74.750%
2010-07-12	61.7900	62.5700	61.7900	62.0200	-0.193%	518,023	-74.318%
2010-07-09	62.1600	62.6400	61.8000	62.1400	-0.369%	662,289	-74.368%
2010-07-08	62.0000	62.3800	61.6500	62.3700	+1.020%	631,413	-74.463%
2010-07-07	61.1800	61.8200	60.8550	61.7400	+0.784%	581,712	-74.202%
2010-07-06	60.5100	61.5000	59.7400	61.2600	-0.179%	1,486,187	-74.000%
2010-07-02	60.4500	61.8400	60.3800	61.3700	+1.589%	975,728	-74.046%
2010-07-01	60.1600	60.5550	59.2900	60.4100	+0.199%	1,116,880	-73.634%
2010-06-30	59.6000	61.0000	59.4700	60.2900	+1.328%	1,097,610	-73.582%
2010-06-29	59.6300	59.9600	58.9600	59.5000	-1.425%	853,063	-73.231%
2010-06-28	60.0000	60.6000	59.4400	60.3600	+0.116%	689,640	-73.612%
2010-06-25	60.2400	60.5800	59.6500	60.2900	+0.567%	1,539,732	-73.582%
2010-06-24	59.5400	60.2600	59.3200	59.9500	+0.486%	560,335	-73.432%
2010-06-23	59.7700	59.8400	58.9000	59.6600	-0.217%	380,578	-73.303%
2010-06-22	60.5400	61.0500	59.7500	59.7900	-1.385%	322,158	-73.361%
2010-06-21	60.7500	61.1600	60.3100	60.6300	+0.631%	398,575	-73.730%
2010-06-18	60.0000	60.3400	59.5600	60.2500	+0.400%	366,766	-73.564%
2010-06-17	60.3600	60.6800	59.5600	60.0100	-0.282%	337,037	-73.458%
2010-06-16	59.7400	60.3400	59.5800	60.1800	+0.183%	276,563	-73.533%
2010-06-15	59.3900	60.0700	59.3000	60.0700	+1.316%	387,862	-73.485%
2010-06-14	59.8400	59.9900	59.2300	59.2900	-0.051%	759,490	-73.136%
2010-06-11	57.8800	59.4000	57.5500	59.3200	+2.030%	650,591	-73.150%
2010-06-10	57.1900	58.4300	57.1900	58.1400	+2.739%	743,088	-72.605%
2010-06-09	56.9200	57.7100	56.4700	56.5900	-0.335%	733,831	-71.854%
2010-06-08	56.3900	56.9200	55.6200	56.7800	+2.214%	1,222,851	-71.948%
2010-06-07	56.4300	56.5200	54.8800	55.5500	-1.315%	432,536	-71.327%
2010-06-04	57.0600	57.4800	56.1500	56.2900	-2.965%	493,672	-71.704%
2010-06-03	58.7300	58.7500	57.7300	58.0100	-0.480%	525,539	-72.543%
2010-06-02	57.7600	58.2900	57.1300	58.2900	+1.005%	494,425	-72.675%
2010-06-01	59.1000	59.2700	57.6300	57.7100	+0.470%	1,056,112	-72.400%
2010-05-28	58.1200	58.2800	57.3900	57.4400	-1.896%	619,326	-72.271%
2010-05-27	57.6500	58.5500	57.3300	58.5500	+2.972%	440,556	-72.796%
2010-05-26	57.4400	58.4200	56.8200	56.8600	-0.263%	1,341,385	-71.988%
2010-05-25	56.0300	57.0100	55.1000	57.0100	+0.229%	986,896	-72.062%
2010-05-24	56.4700	57.8000	56.0100	56.8800	+0.601%	669,262	-71.998%
2010-05-21	56.3800	57.1200	55.7500	56.5400	-0.824%	923,554	-71.829%
2010-05-20	57.0000	57.5300	56.2700	57.0100	-1.418%	983,432	-72.062%
2010-05-19	59.7400	59.8600	57.7900	57.8300	-3.520%	1,172,067	-72.458%
2010-05-18	59.7900	60.3700	59.6100	59.9400	+0.739%	1,248,164	-73.427%
2010-05-17	58.7600	59.6200	58.4400	59.5000	+1.105%	1,049,587	-73.231%
2010-05-14	59.8800	60.4500	58.1000	58.8500	-3.667%	1,831,692	-72.935%
2010-05-13	61.5300	61.9500	61.0900	61.0900	-1.149%	275,747	-73.927%
2010-05-12	61.9500	62.0000	61.0000	61.8000	+0.178%	586,791	-74.227%
2010-05-11	60.9000	62.0500	60.6300	61.6900	+0.374%	489,615	-74.181%
2010-05-10	61.3250	61.9900	60.8300	61.4600	+2.229%	570,597	-74.084%
2010-05-07	60.5500	60.9400	59.5400	60.1200	-1.378%	1,540,058	-73.507%
2010-05-06	61.6500	62.8025	59.8500	60.9600	-1.471%	1,430,373	-73.872%
2010-05-05	61.2500	62.0900	61.0200	61.8700	+0.162%	870,718	-74.256%
2010-05-04	61.6700	62.1500	61.2000	61.7700	-0.914%	1,238,977	-74.215%
2010-05-03	62.6200	62.9600	61.7600	62.3400	-0.096%	837,117	-74.450%
2010-04-30	63.5000	63.5000	61.7500	62.4000	-1.422%	1,486,150	-74.475%
2010-04-29	62.4700	65.7000	62.4700	63.3000	+8.094%	3,161,192	-74.838%
2010-04-28	58.0200	58.7600	57.6100	58.5600	+1.157%	1,223,823	-72.801%
2010-04-27	59.4500	59.6700	57.5250	57.8900	-2.706%	2,122,772	-72.486%
2010-04-26	60.0600	60.4100	59.3800	59.5000	-0.883%	713,818	-73.231%
2010-04-23	61.0100	61.1200	59.9900	60.0300	-1.783%	920,644	-73.467%
2010-04-22	60.7000	61.2300	60.4700	61.1200	-0.131%	763,047	-73.940%
2010-04-21	61.6900	62.0400	61.0350	61.2000	-1.338%	936,410	-73.974%
2010-04-20	61.2100	62.0800	61.1600	62.0300	+1.489%	599,199	-74.323%
2010-04-19	60.7000	61.3200	60.7000	61.1200	+0.361%	608,727	-73.940%
2010-04-16	60.9000	61.2800	60.7000	60.9000	-0.506%	647,418	-73.846%
2010-04-15	61.2200	61.8500	61.0100	61.2100	-0.423%	733,430	-73.979%
2010-04-14	60.6700	61.5900	60.4600	61.4700	+1.352%	1,723,031	-74.089%
2010-04-13	60.9900	61.1400	60.2800	60.6500	-0.785%	1,308,855	-73.738%
2010-04-12	62.0700	62.2200	60.1200	61.1300	-1.467%	1,934,568	-73.945%
2010-04-09	62.0800	62.2200	61.7000	62.0400	+0.161%	733,984	-74.327%
2010-04-08	61.5800	62.2500	61.4675	61.9400	-0.097%	635,662	-74.285%
2010-04-07	62.2600	62.4900	61.8200	62.0000	-0.482%	719,189	-74.310%
2010-04-06	62.6400	62.8500	61.9700	62.3000	-0.320%	1,749,973	-74.434%
2010-04-05	63.0600	63.4000	62.3500	62.5000	-0.872%	644,865	-74.516%
2010-04-01	62.8000	63.4100	62.7300	63.0500	+0.398%	633,461	-74.738%
2010-03-31	63.0400	63.1000	62.6500	62.8000	-0.475%	748,341	-74.637%
2010-03-30	63.7900	63.7900	62.7300	63.1000	-0.926%	1,254,071	-74.758%
2010-03-29	64.1100	64.3200	63.5500	63.6900	-0.484%	966,719	-74.992%
2010-03-26	64.0100	64.3900	63.7900	64.0000	0.000%	958,979	-75.113%
2010-03-25	64.5000	64.7000	64.0000	64.0000	-0.451%	1,109,890	-75.113%
2010-03-24	63.7100	65.1200	63.7100	64.2900	+0.109%	2,153,605	-75.225%
2010-03-23	66.0000	66.0000	63.3100	64.2200	-7.062%	5,694,077	-75.198%

.dark-mode .TZClWR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZClWR{ color: #333333; background-color: white; border: 2px solid #333333; }BECCorgi BE 2x Daily ETFstock BATS ETF

BEC
Corgi BE 2x Daily ETF
stock BATS ETF