CRUC
Corgi CRUS 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)92
CRUC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.79 | 13.79 | 13.79 | 13.79 | +1.186% | 92 | 0.000% |
| 2026-10-01 | 13.63 | 13.63 | 13.63 | 13.63 | +0.467% | 38 | +1.186% |
| 2026-09-30 | 13.62 | 13.62 | 13.57 | 13.57 | -0.788% | 137 | +1.658% |
| 2026-09-29 | 13.63 | 13.67 | 13.63 | 13.67 | +1.922% | 170 | +0.857% |
| 2026-09-28 | 13.42 | 13.42 | 13.42 | 13.42 | -1.192% | 20 | +2.796% |
| 2026-09-25 | 13.58 | 13.58 | 13.58 | 13.58 | +2.484% | 9 | +1.570% |
| 2026-09-24 | 13.09 | 13.40 | 13.09 | 13.25 | -3.131% | 2,163 | +4.093% |
| 2026-09-23 | 13.59 | 13.68 | 13.59 | 13.68 | +0.012% | 632 | +0.834% |
| 2026-09-22 | 13.50 | 13.73 | 13.50 | 13.68 | +0.190% | 1,280 | +0.846% |
| 2026-09-21 | 13.26 | 13.65 | 13.26 | 13.65 | +2.460% | 1,655 | +1.037% |
| 2026-09-18 | 13.37 | 13.37 | 13.32 | 13.32 | -2.873% | 3,108 | +3.523% |
| 2026-09-17 | 13.18 | 13.74 | 13.17 | 13.72 | +4.523% | 5,789 | +0.548% |
| 2026-09-16 | 13.84 | 13.90 | 13.02 | 13.12 | -7.387% | 1,597 | +5.096% |
| 2026-09-15 | 14.00 | 14.60 | 14.00 | 14.17 | +9.590% | 3,819 | -2.667% |
| 2026-09-14 | 12.78 | 13.36 | 12.53 | 12.93 | -3.858% | 6,771 | +6.667% |
| 2026-09-11 | 13.45 | 13.68 | 13.35 | 13.45 | +4.566% | 3,617 | +2.552% |
| 2026-09-10 | 11.45 | 12.86 | 11.45 | 12.86 | +9.835% | 8,622 | +7.235% |
| 2026-09-09 | 11.36 | 11.71 | 11.28 | 11.71 | -0.396% | 5,782 | +17.782% |
| 2026-09-08 | 12.29 | 12.38 | 11.76 | 11.76 | -4.416% | 3,101 | +17.315% |
| 2026-09-04 | 12.19 | 12.37 | 12.19 | 12.30 | +0.604% | 6,219 | +12.134% |
| 2026-09-03 | 12.29 | 12.30 | 12.23 | 12.23 | +0.248% | 912 | +12.811% |
| 2026-09-02 | 12.38 | 12.56 | 12.20 | 12.20 | +6.866% | 1,094 | +13.092% |
| 2026-09-01 | 10.97 | 11.44 | 10.96 | 11.41 | -0.852% | 8,065 | +20.856% |
| 2026-08-31 | 11.51 | 11.51 | 11.51 | 11.51 | +1.840% | 21 | +19.826% |
| 2026-08-28 | 11.30 | 11.30 | 11.30 | 11.30 | -4.219% | 76 | +22.031% |
| 2026-08-27 | 11.53 | 11.80 | 11.53 | 11.80 | +0.599% | 2,056 | +16.883% |
| 2026-08-26 | 11.73 | 11.73 | 11.73 | 11.73 | -1.616% | 91 | +17.584% |
| 2026-08-25 | 11.92 | 11.92 | 11.92 | 11.92 | -0.736% | 19 | +15.683% |
| 2026-08-24 | 12.17 | 12.17 | 12.01 | 12.01 | -6.171% | 525 | +14.832% |
| 2026-08-21 | 12.80 | 12.80 | 12.80 | 12.80 | -3.093% | 22 | +7.746% |
| 2026-08-20 | 13.79 | 13.79 | 13.21 | 13.21 | -1.621% | 2,008 | +4.414% |
| 2026-08-19 | 13.59 | 13.62 | 13.43 | 13.43 | +1.672% | 1,034 | +2.721% |
| 2026-08-18 | 13.15 | 13.34 | 13.15 | 13.21 | -4.883% | 1,456 | +4.438% |
| 2026-08-17 | 13.94 | 13.94 | 13.88 | 13.88 | -1.890% | 791 | -0.662% |
| 2026-08-14 | 14.15 | 14.15 | 14.15 | 14.15 | -0.734% | 16 | -2.540% |
| 2026-08-13 | 14.58 | 14.59 | 14.26 | 14.26 | -1.409% | 811 | -3.255% |
| 2026-08-12 | 14.50 | 14.50 | 14.46 | 14.46 | +0.285% | 210 | -4.619% |
| 2026-08-11 | 14.42 | 14.42 | 14.42 | 14.42 | -0.353% | 46 | -4.347% |
| 2026-08-10 | 15.03 | 15.04 | 14.47 | 14.47 | -4.305% | 1,122 | -4.685% |
| 2026-08-07 | 14.95 | 15.12 | 14.90 | 15.12 | +1.940% | 723 | -8.788% |
| 2026-08-06 | 14.83 | 14.83 | 14.83 | 14.83 | -8.878% | 8 | -7.019% |
| 2026-08-05 | 16.28 | 16.28 | 16.28 | 16.28 | -6.395% | 44 | -15.274% |
| 2026-08-04 | 17.27 | 17.39 | 17.27 | 17.39 | +10.218% | 108 | -20.692% |
| 2026-08-03 | 15.78 | 15.78 | 15.78 | 15.78 | -3.705% | 68 | -12.588% |
| 2026-07-31 | 16.39 | 16.39 | 16.39 | 16.39 | -3.734% | 51 | -15.826% |
| 2026-07-30 | 17.02 | 17.02 | 17.02 | 17.02 | -3.435% | 8 | -18.969% |
| 2026-07-29 | 17.63 | 17.63 | 17.63 | 17.63 | -3.304% | 149 | -21.752% |
| 2026-07-28 | 18.34 | 18.34 | 18.23 | 18.23 | +0.347% | 109 | -24.338% |
| 2026-07-27 | 17.42 | 18.17 | 17.42 | 18.17 | +3.844% | 448 | -24.075% |
| 2026-07-24 | 17.84 | 17.84 | 17.49 | 17.49 | +0.318% | 207 | -21.156% |
| 2026-07-23 | 17.44 | 17.44 | 17.44 | 17.44 | -8.880% | 6 | -20.906% |
| 2026-07-22 | 19.14 | 19.14 | 19.14 | 19.14 | -0.133% | 13 | -27.929% |
| 2026-07-21 | 19.16 | 19.16 | 19.16 | 19.16 | +3.690% | 33 | -28.024% |
| 2026-07-20 | 18.48 | 18.48 | 18.48 | 18.48 | -1.581% | 6 | -25.368% |
| 2026-07-17 | 18.78 | 18.78 | 18.78 | 18.78 | +1.694% | 12 | -26.548% |
| 2026-07-16 | 18.46 | 18.46 | 18.46 | 18.46 | -3.512% | 12 | -25.304% |
| 2026-07-15 | 19.14 | 19.14 | 19.14 | 19.14 | +3.024% | 8 | -27.927% |
| 2026-07-14 | 18.57 | 18.57 | 18.57 | 18.57 | -12.740% | 9 | -25.748% |
| 2026-07-13 | 21.29 | 21.29 | 21.29 | 21.29 | -5.250% | 100 | -35.208% |
| 2026-07-10 | 22.47 | 22.47 | 22.47 | 22.47 | -0.170% | 7 | -38.609% |
| 2026-07-09 | 22.50 | 22.50 | 22.50 | 22.50 | +4.776% | 7 | -38.714% |
| 2026-07-08 | 21.48 | 21.48 | 21.48 | 21.48 | +0.578% | 24 | -35.786% |
| 2026-07-07 | 21.85 | 21.85 | 21.36 | 21.36 | -3.201% | 446 | -35.415% |
| 2026-07-06 | 22.06 | 22.06 | 22.06 | 22.06 | +4.000% | 10 | -37.482% |
| 2026-07-02 | 21.21 | 21.21 | 21.21 | 21.21 | -0.716% | 7 | -34.982% |
| 2026-07-01 | 21.37 | 21.37 | 21.37 | 21.37 | -3.086% | 3 | -35.447% |
| 2026-06-30 | 22.05 | 22.05 | 22.05 | 22.05 | +3.689% | 95 | -37.439% |
| 2026-06-29 | 20.94 | 21.26 | 20.94 | 21.26 | -0.504% | 207 | -35.131% |
| 2026-06-26 | 22.05 | 22.05 | 21.37 | 21.37 | -9.623% | 381 | -35.459% |
| 2026-06-25 | 25.50 | 26.00 | 23.64 | 23.64 | -4.970% | 969 | -41.669% |
| 2026-06-24 | 24.78 | 24.88 | 24.74 | 24.88 | 0.000% | 9,896 | -44.568% |