EUVX
Corgi Lithography & Semiconductor Photonics 2x Daily ETF
stockBATSETF
At CloseOct 5, 2026 12:01:05 PM EDT
17.27USD-0.776%(-0.14)12,046
EUVX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.27 | 17.38 | 16.98 | 17.34 | -0.114% | 12,524 | 0.000% |
| 2026-10-02 | 17.58 | 17.58 | 16.95 | 17.36 | +6.352% | 23,636 | -0.114% |
| 2026-10-01 | 15.56 | 16.44 | 15.53 | 16.32 | +5.981% | 40,595 | +6.232% |
| 2026-09-30 | 15.50 | 15.50 | 15.20 | 15.40 | +0.194% | 8,206 | +12.585% |
| 2026-09-29 | 15.12 | 15.51 | 15.00 | 15.37 | +5.730% | 12,980 | +12.803% |
| 2026-09-28 | 14.36 | 14.56 | 14.09 | 14.53 | -2.744% | 14,371 | +19.267% |
| 2026-09-25 | 14.81 | 15.07 | 14.70 | 14.95 | +3.474% | 21,987 | +15.995% |
| 2026-09-24 | 14.10 | 14.44 | 14.05 | 14.44 | -0.216% | 3,160 | +20.025% |
| 2026-09-23 | 14.30 | 14.55 | 14.03 | 14.47 | -2.133% | 9,349 | +19.765% |
| 2026-09-22 | 14.63 | 14.79 | 14.23 | 14.79 | +2.796% | 7,181 | +17.210% |
| 2026-09-21 | 14.56 | 14.56 | 13.85 | 14.39 | +7.011% | 33,031 | +20.488% |
| 2026-09-18 | 13.15 | 13.45 | 12.88 | 13.45 | +6.034% | 37,696 | +28.935% |
| 2026-09-17 | 13.03 | 13.03 | 12.64 | 12.68 | +4.174% | 16,043 | +36.715% |
| 2026-09-16 | 12.30 | 12.43 | 11.82 | 12.17 | +3.704% | 7,722 | +42.420% |
| 2026-09-15 | 12.02 | 12.02 | 11.74 | 11.74 | -0.557% | 3,686 | +47.695% |
| 2026-09-14 | 12.82 | 12.82 | 11.80 | 11.80 | -15.645% | 18,742 | +46.873% |
| 2026-09-11 | 13.93 | 14.35 | 13.79 | 13.99 | +2.958% | 18,713 | +23.895% |
| 2026-09-10 | 13.69 | 14.19 | 13.59 | 13.59 | -6.017% | 6,782 | +27.560% |
| 2026-09-09 | 14.78 | 14.81 | 14.46 | 14.46 | -0.970% | 23,551 | +19.885% |
| 2026-09-08 | 14.55 | 14.87 | 14.11 | 14.60 | +7.128% | 21,140 | +18.723% |
| 2026-09-04 | 12.80 | 13.63 | 12.80 | 13.63 | +9.127% | 13,238 | +27.186% |
| 2026-09-03 | 12.26 | 12.53 | 11.94 | 12.49 | -0.783% | 33,809 | +38.794% |
| 2026-09-02 | 12.56 | 12.67 | 12.47 | 12.59 | -0.823% | 12,472 | +37.707% |
| 2026-09-01 | 13.33 | 13.33 | 12.56 | 12.69 | -5.981% | 28,111 | +36.574% |
| 2026-08-31 | 13.53 | 13.53 | 13.40 | 13.50 | -0.512% | 5,350 | +28.406% |
| 2026-08-28 | 14.88 | 14.88 | 13.57 | 13.57 | -9.413% | 11,218 | +27.748% |
| 2026-08-27 | 15.41 | 15.41 | 14.69 | 14.98 | +1.905% | 19,739 | +15.724% |
| 2026-08-26 | 14.51 | 14.73 | 14.30 | 14.70 | +1.588% | 8,374 | +17.928% |
| 2026-08-25 | 14.70 | 14.70 | 14.31 | 14.47 | +3.439% | 12,073 | +19.801% |
| 2026-08-24 | 14.41 | 14.41 | 13.49 | 13.99 | -6.739% | 20,312 | +23.921% |
| 2026-08-21 | 15.35 | 15.38 | 14.66 | 15.00 | -0.859% | 29,385 | +15.569% |
| 2026-08-20 | 14.74 | 15.25 | 14.74 | 15.13 | -0.066% | 10,054 | +14.576% |
| 2026-08-19 | 16.59 | 16.59 | 14.98 | 15.14 | -7.739% | 50,062 | +14.501% |
| 2026-08-18 | 16.93 | 17.67 | 16.15 | 16.41 | -15.478% | 54,675 | +5.639% |
| 2026-08-17 | 18.90 | 19.70 | 18.89 | 19.41 | +7.124% | 16,565 | -10.711% |
| 2026-08-14 | 17.71 | 18.55 | 17.71 | 18.12 | -0.089% | 30,952 | -4.351% |
| 2026-08-13 | 18.55 | 19.04 | 18.03 | 18.14 | -1.413% | 32,077 | -4.436% |
| 2026-08-12 | 18.88 | 18.88 | 18.00 | 18.40 | +9.203% | 54,470 | -5.786% |
| 2026-08-11 | 16.65 | 16.99 | 16.60 | 16.85 | +4.169% | 28,448 | +2.884% |
| 2026-08-10 | 18.46 | 18.46 | 16.16 | 16.18 | -7.466% | 47,939 | +7.174% |
| 2026-08-07 | 17.24 | 17.75 | 17.01 | 17.48 | +6.846% | 32,854 | -0.827% |
| 2026-08-06 | 15.70 | 17.38 | 15.70 | 16.36 | +1.995% | 75,466 | +5.962% |
| 2026-08-05 | 16.66 | 17.11 | 16.04 | 16.04 | -5.145% | 39,775 | +8.076% |
| 2026-08-04 | 16.90 | 17.05 | 16.05 | 16.91 | +14.644% | 70,207 | +2.516% |
| 2026-08-03 | 12.86 | 14.85 | 12.86 | 14.75 | +6.207% | 20,791 | +17.528% |
| 2026-07-31 | 14.43 | 15.11 | 13.53 | 13.89 | +3.449% | 32,462 | +24.823% |
| 2026-07-30 | 12.57 | 13.54 | 12.57 | 13.43 | +21.055% | 27,911 | +29.128% |
| 2026-07-29 | 12.23 | 12.42 | 11.08 | 11.09 | -15.793% | 13,357 | +56.316% |
| 2026-07-28 | 12.54 | 13.17 | 11.85 | 13.17 | -9.547% | 18,617 | +31.628% |
| 2026-07-27 | 15.22 | 15.37 | 13.43 | 14.56 | -5.147% | 18,595 | +19.062% |
| 2026-07-24 | 16.25 | 16.70 | 15.14 | 15.35 | -10.496% | 20,135 | +12.934% |
| 2026-07-23 | 16.30 | 17.70 | 16.30 | 17.15 | -0.058% | 11,284 | +1.081% |
| 2026-07-22 | 17.18 | 17.61 | 17.10 | 17.16 | -3.269% | 7,726 | +1.022% |
| 2026-07-21 | 16.61 | 17.88 | 16.61 | 17.74 | +13.682% | 19,415 | -2.281% |
| 2026-07-20 | 15.90 | 16.57 | 15.60 | 15.61 | -0.351% | 11,548 | +11.089% |
| 2026-07-17 | 14.27 | 16.33 | 14.07 | 15.66 | -2.914% | 34,064 | +10.699% |
| 2026-07-16 | 16.17 | 17.26 | 15.90 | 16.13 | -9.076% | 20,810 | +7.473% |
| 2026-07-15 | 19.86 | 19.86 | 16.58 | 17.74 | -6.632% | 30,335 | -2.281% |
| 2026-07-14 | 18.82 | 19.07 | 18.64 | 19.00 | +7.832% | 15,126 | -8.761% |
| 2026-07-13 | 17.77 | 18.50 | 17.46 | 17.62 | -9.315% | 16,695 | -1.615% |
| 2026-07-10 | 19.28 | 19.66 | 18.86 | 19.43 | -1.620% | 16,494 | -10.780% |
| 2026-07-09 | 20.77 | 20.84 | 19.75 | 19.75 | +8.397% | 64,195 | -12.226% |
| 2026-07-08 | 16.68 | 18.34 | 16.68 | 18.22 | +4.257% | 61,790 | -4.855% |
| 2026-07-07 | 18.10 | 18.38 | 16.76 | 17.48 | -13.506% | 26,778 | -0.805% |
| 2026-07-06 | 21.00 | 21.48 | 20.20 | 20.20 | +2.464% | 25,964 | -14.202% |
| 2026-07-02 | 24.46 | 24.46 | 19.05 | 19.72 | -17.146% | 107,799 | -12.089% |
| 2026-07-01 | 26.47 | 26.47 | 23.54 | 23.80 | -14.542% | 70,505 | -27.162% |
| 2026-06-30 | 25.68 | 28.19 | 25.62 | 27.85 | +10.165% | 140,163 | -37.754% |
| 2026-06-29 | 23.01 | 25.33 | 21.67 | 25.28 | +12.276% | 20,393 | -31.427% |
| 2026-06-26 | 23.76 | 23.76 | 21.80 | 22.52 | -8.353% | 14,005 | -23.009% |
| 2026-06-25 | 25.00 | 25.00 | 22.79 | 24.57 | +7.614% | 21,088 | -29.440% |
| 2026-06-24 | 25.02 | 25.02 | 22.05 | 22.83 | -1.510% | 7,993 | -24.067% |
| 2026-06-23 | 26.19 | 26.19 | 22.78 | 23.18 | -14.433% | 23,148 | -25.214% |
| 2026-06-22 | 25.01 | 27.13 | 25.01 | 27.09 | +6.235% | 26,757 | -36.008% |
| 2026-06-18 | 25.30 | 25.72 | 25.07 | 25.50 | +7.731% | 17,001 | -32.018% |
| 2026-06-17 | 24.47 | 25.09 | 23.65 | 23.67 | +2.534% | 29,610 | -26.762% |
| 2026-06-16 | 25.94 | 26.00 | 23.08 | 23.09 | -12.091% | 15,438 | -24.906% |
| 2026-06-15 | 26.65 | 26.65 | 25.80 | 26.26 | +8.646% | 17,534 | -33.986% |
| 2026-06-12 | 22.82 | 24.57 | 22.60 | 24.17 | +4.252% | 14,211 | -28.278% |
| 2026-06-11 | 21.22 | 23.26 | 21.21 | 23.18 | +14.110% | 8,395 | -25.228% |
| 2026-06-10 | 22.22 | 22.22 | 20.32 | 20.32 | -1.586% | 2,269 | -14.677% |
| 2026-06-09 | 22.54 | 23.38 | 18.77 | 20.64 | -4.510% | 23,841 | -16.031% |
| 2026-06-08 | 21.40 | 22.45 | 21.40 | 21.62 | +7.215% | 12,888 | -19.818% |
| 2026-06-05 | 22.50 | 22.50 | 20.16 | 20.16 | -17.795% | 6,259 | -14.032% |
| 2026-06-04 | 23.00 | 24.95 | 22.45 | 24.53 | +0.122% | 7,290 | -29.330% |
| 2026-06-03 | 29.00 | 29.00 | 23.95 | 24.50 | 0.000% | 15,557 | -29.243% |