CRD
Corgi CRDO 2x Daily ETF
stockBATSETF
Market OpenOct 5, 2026 10:11:08 AM EDT
14.78USD-8.962%(-1.46)16,811
14.82Bid14.90Ask0.08SpreadCRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -8.889% | 16,811 | 0.000% |
| 2026-10-02 | 15.4950 | 17.6550 | 15.3600 | 16.2220 | +7.859% | 14,532 | -8.889% |
| 2026-10-01 | 13.2500 | 15.0400 | 13.2500 | 15.0400 | +15.547% | 37,746 | -1.729% |
| 2026-09-30 | 12.6100 | 13.0163 | 12.0000 | 13.0163 | +2.911% | 8,428 | +13.550% |
| 2026-09-29 | 12.5500 | 13.5100 | 12.2600 | 12.6481 | -1.071% | 9,979 | +16.855% |
| 2026-09-28 | 15.4166 | 15.4166 | 12.2300 | 12.7850 | -17.070% | 27,707 | +15.604% |
| 2026-09-25 | 14.3400 | 15.8600 | 13.7910 | 15.4166 | +15.537% | 66,087 | -4.129% |
| 2026-09-24 | 12.3800 | 13.3550 | 12.3800 | 13.3434 | +2.219% | 15,438 | +10.766% |
| 2026-09-23 | 13.2900 | 13.2900 | 12.4900 | 13.0538 | +1.586% | 11,558 | +13.224% |
| 2026-09-22 | 12.3000 | 12.9999 | 11.6200 | 12.8500 | +4.387% | 36,052 | +15.019% |
| 2026-09-21 | 11.5900 | 12.3350 | 10.9300 | 12.3100 | +13.781% | 36,607 | +20.065% |
| 2026-09-18 | 10.5500 | 10.8190 | 10.3900 | 10.8190 | +8.190% | 22,735 | +36.612% |
| 2026-09-17 | 9.9000 | 10.0000 | 9.4100 | 10.0000 | +9.095% | 25,827 | +47.800% |
| 2026-09-16 | 8.4800 | 9.5200 | 8.4800 | 9.1663 | +14.262% | 31,461 | +61.243% |
| 2026-09-15 | 8.1000 | 8.2600 | 8.0050 | 8.0222 | +0.027% | 6,321 | +84.239% |
| 2026-09-14 | 9.0000 | 9.0000 | 7.9500 | 8.0200 | -14.772% | 30,607 | +84.289% |
| 2026-09-11 | 9.4600 | 9.6500 | 9.3100 | 9.4100 | +2.090% | 18,403 | +57.067% |
| 2026-09-10 | 9.6000 | 9.6550 | 9.1000 | 9.2174 | -8.150% | 14,624 | +60.349% |
| 2026-09-09 | 10.1900 | 10.6900 | 9.9600 | 10.0353 | -0.246% | 18,809 | +47.280% |
| 2026-09-08 | 10.0000 | 11.3000 | 10.0000 | 10.0600 | -3.305% | 46,522 | +46.918% |
| 2026-09-04 | 9.6000 | 10.5800 | 9.2900 | 10.4039 | +5.516% | 74,102 | +42.062% |
| 2026-09-03 | 10.5000 | 10.8000 | 9.8400 | 9.8600 | -0.655% | 78,228 | +49.899% |
| 2026-09-02 | 13.2100 | 13.2100 | 9.5100 | 9.9250 | -39.885% | 106,909 | +48.917% |
| 2026-09-01 | 18.0250 | 18.2100 | 16.3900 | 16.5100 | -15.646% | 13,326 | -10.478% |
| 2026-08-31 | 20.8000 | 20.8000 | 19.5723 | 19.5723 | -6.241% | 386 | -24.485% |
| 2026-08-28 | 20.7500 | 20.8752 | 20.7500 | 20.8752 | -5.574% | 240 | -29.198% |
| 2026-08-27 | 22.3000 | 22.3000 | 21.3000 | 22.1075 | +12.045% | 4,410 | -33.145% |
| 2026-08-26 | 19.7309 | 19.7309 | 19.7309 | 19.7309 | -0.181% | 430 | -25.092% |
| 2026-08-25 | 19.6100 | 19.7667 | 19.6100 | 19.7667 | +2.806% | 753 | -25.228% |
| 2026-08-24 | 18.0300 | 19.2271 | 18.0300 | 19.2271 | -6.905% | 1,569 | -23.129% |
| 2026-08-21 | 20.7000 | 20.7300 | 19.8000 | 20.6531 | -0.089% | 1,924 | -28.437% |
| 2026-08-20 | 20.6200 | 20.6714 | 20.3600 | 20.6714 | -3.109% | 897 | -28.500% |
| 2026-08-19 | 24.5400 | 24.5400 | 20.5100 | 21.3348 | -9.147% | 3,434 | -30.724% |
| 2026-08-18 | 23.0500 | 23.6200 | 23.0500 | 23.4827 | -26.649% | 946 | -37.060% |
| 2026-08-17 | 31.6500 | 32.0900 | 31.5350 | 32.0142 | +17.872% | 758 | -53.833% |
| 2026-08-14 | 26.0900 | 27.1602 | 26.0900 | 27.1602 | -3.846% | 3,372 | -45.582% |
| 2026-08-13 | 31.3390 | 31.3390 | 28.2466 | 28.2466 | -2.490% | 2,065 | -47.675% |
| 2026-08-12 | 27.8200 | 30.6300 | 27.7000 | 28.9680 | +16.874% | 4,582 | -48.978% |
| 2026-08-11 | 23.9500 | 24.7857 | 23.9500 | 24.7857 | +5.387% | 2,585 | -40.369% |
| 2026-08-10 | 25.3000 | 25.5000 | 23.5188 | 23.5188 | -7.028% | 1,209 | -37.157% |
| 2026-08-07 | 24.4801 | 25.2967 | 24.4800 | 25.2967 | +14.517% | 1,319 | -41.573% |
| 2026-08-06 | 20.6000 | 22.6900 | 20.6000 | 22.0900 | +5.558% | 3,596 | -33.092% |
| 2026-08-05 | 23.4400 | 23.4400 | 20.9268 | 20.9268 | -10.959% | 2,110 | -29.373% |
| 2026-08-04 | 21.2100 | 23.9800 | 21.2100 | 23.5023 | +18.864% | 4,648 | -37.113% |
| 2026-08-03 | 18.0150 | 19.7725 | 17.8200 | 19.7725 | +9.318% | 448 | -25.250% |
| 2026-07-31 | 17.0400 | 18.1900 | 17.0400 | 18.0871 | +7.250% | 552 | -18.284% |
| 2026-07-30 | 16.1650 | 16.8644 | 16.1650 | 16.8644 | +25.505% | 774 | -12.360% |
| 2026-07-29 | 14.1200 | 15.0850 | 13.4372 | 13.4372 | -15.307% | 825 | +9.993% |
| 2026-07-28 | 14.6600 | 15.9800 | 14.6500 | 15.8657 | -14.696% | 863 | -6.843% |
| 2026-07-27 | 17.9850 | 18.5990 | 16.9700 | 18.5990 | -4.872% | 1,585 | -20.533% |
| 2026-07-24 | 21.4200 | 21.4200 | 19.5516 | 19.5516 | -18.855% | 1,412 | -24.405% |
| 2026-07-23 | 24.2800 | 24.8000 | 23.8500 | 24.0946 | +6.080% | 2,309 | -38.658% |
| 2026-07-22 | 22.6000 | 23.4800 | 22.5550 | 22.7136 | +3.616% | 1,487 | -34.929% |
| 2026-07-21 | 23.7900 | 23.7900 | 21.3800 | 21.9209 | +10.563% | 1,980 | -32.576% |
| 2026-07-20 | 20.0000 | 21.0250 | 19.8267 | 19.8267 | +8.537% | 3,417 | -25.454% |
| 2026-07-17 | 16.1400 | 18.2672 | 16.1400 | 18.2672 | -2.938% | 3,617 | -19.090% |
| 2026-07-16 | 18.9300 | 18.9300 | 17.9100 | 18.8202 | -17.874% | 6,789 | -21.467% |
| 2026-07-15 | 26.1000 | 26.1000 | 22.9162 | 22.9162 | -8.169% | 1,012 | -35.504% |
| 2026-07-14 | 25.2900 | 25.6900 | 24.9548 | 24.9548 | 0.000% | 9,582 | -40.773% |