GMEC
Corgi GME 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)18
GMEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.84 | 28.84 | 28.84 | 28.84 | +4.338% | 18 | 0.000% |
| 2026-10-01 | 28.00 | 28.00 | 27.64 | 27.64 | -4.735% | 108 | +4.338% |
| 2026-09-30 | 29.21 | 29.21 | 29.02 | 29.02 | +8.461% | 362 | -0.603% |
| 2026-09-29 | 26.75 | 26.75 | 26.75 | 26.75 | -2.692% | 186 | +7.807% |
| 2026-09-28 | 26.82 | 27.49 | 26.82 | 27.49 | +5.567% | 107 | +4.905% |
| 2026-09-25 | 26.25 | 26.25 | 26.04 | 26.04 | -13.290% | 153 | +10.745% |
| 2026-09-24 | 29.57 | 30.03 | 29.57 | 30.03 | +6.200% | 189 | -3.973% |
| 2026-09-23 | 28.28 | 28.28 | 28.28 | 28.28 | +1.801% | 148 | +1.981% |
| 2026-09-22 | 27.66 | 28.03 | 27.66 | 27.78 | +10.516% | 1,414 | +3.817% |
| 2026-09-21 | 25.01 | 25.14 | 25.01 | 25.14 | +1.723% | 370 | +14.734% |
| 2026-09-18 | 24.45 | 24.71 | 24.45 | 24.71 | -1.333% | 418 | +16.711% |
| 2026-09-17 | 25.04 | 25.04 | 25.04 | 25.04 | +6.857% | 320 | +15.155% |
| 2026-09-16 | 23.44 | 23.44 | 23.44 | 23.44 | +5.680% | 118 | +23.051% |
| 2026-09-15 | 22.18 | 22.18 | 22.18 | 22.18 | -2.611% | 18 | +30.040% |
| 2026-09-14 | 22.77 | 22.77 | 22.77 | 22.77 | +5.298% | 61 | +26.646% |
| 2026-09-11 | 21.63 | 21.63 | 21.63 | 21.63 | +6.396% | 11 | +33.355% |
| 2026-09-10 | 20.33 | 20.33 | 20.33 | 20.33 | +4.114% | 11 | +41.884% |
| 2026-09-09 | 19.52 | 19.52 | 19.52 | 19.52 | +11.586% | 102 | +47.721% |
| 2026-09-08 | 17.50 | 17.50 | 17.50 | 17.50 | -2.854% | 8 | +64.835% |
| 2026-09-04 | 18.01 | 18.01 | 18.01 | 18.01 | -1.159% | 26 | +60.130% |
| 2026-09-03 | 17.92 | 18.22 | 17.92 | 18.22 | +3.274% | 1,016 | +58.275% |
| 2026-09-02 | 17.64 | 17.64 | 17.64 | 17.64 | +2.044% | 179 | +63.456% |
| 2026-09-01 | 17.29 | 17.29 | 17.29 | 17.29 | +3.982% | 109 | +66.798% |
| 2026-08-31 | 16.98 | 16.98 | 16.52 | 16.63 | +5.245% | 1,504 | +73.440% |
| 2026-08-28 | 15.80 | 15.80 | 15.80 | 15.80 | -3.367% | 21 | +82.537% |
| 2026-08-27 | 16.35 | 16.35 | 16.35 | 16.35 | +2.864% | 61 | +76.391% |
| 2026-08-26 | 15.89 | 15.89 | 15.89 | 15.89 | -0.652% | 71 | +81.442% |
| 2026-08-25 | 16.00 | 16.00 | 16.00 | 16.00 | +0.090% | 171 | +80.260% |
| 2026-08-24 | 15.98 | 15.98 | 15.98 | 15.98 | -2.170% | 31 | +80.422% |
| 2026-08-21 | 16.34 | 16.34 | 16.34 | 16.34 | +1.759% | 14 | +76.506% |
| 2026-08-20 | 16.06 | 16.06 | 16.06 | 16.06 | -0.226% | 76 | +79.611% |
| 2026-08-19 | 16.23 | 16.23 | 16.09 | 16.09 | +0.560% | 115 | +79.205% |
| 2026-08-18 | 16.00 | 16.00 | 16.00 | 16.00 | -4.122% | 14 | +80.208% |
| 2026-08-17 | 16.69 | 16.69 | 16.69 | 16.69 | -2.881% | 13 | +72.780% |
| 2026-08-14 | 17.19 | 17.19 | 17.19 | 17.19 | +0.379% | 107 | +67.802% |
| 2026-08-13 | 17.12 | 17.12 | 17.12 | 17.12 | +0.798% | 74 | +68.438% |
| 2026-08-12 | 16.99 | 16.99 | 16.99 | 16.99 | -3.977% | 12 | +69.782% |
| 2026-08-11 | 17.69 | 17.69 | 17.69 | 17.69 | +1.186% | 114 | +63.031% |
| 2026-08-10 | 17.48 | 17.48 | 17.48 | 17.48 | -3.400% | 108 | +64.964% |
| 2026-08-07 | 18.10 | 18.10 | 18.10 | 18.10 | -2.391% | 72 | +59.354% |
| 2026-08-06 | 18.54 | 18.54 | 18.54 | 18.54 | +2.989% | 30 | +55.544% |
| 2026-08-05 | 17.90 | 18.00 | 17.83 | 18.00 | -1.663% | 575 | +60.194% |
| 2026-08-04 | 18.31 | 18.31 | 18.31 | 18.31 | +2.056% | 118 | +57.531% |
| 2026-08-03 | 17.90 | 17.94 | 17.90 | 17.94 | -25.054% | 1,075 | +60.770% |
| 2026-07-31 | 23.94 | 23.94 | 23.94 | 23.94 | -1.738% | 6 | +20.491% |
| 2026-07-30 | 24.36 | 24.36 | 24.36 | 24.36 | +0.700% | 6 | +18.398% |
| 2026-07-29 | 24.19 | 24.19 | 24.19 | 24.19 | -3.425% | 6 | +19.227% |
| 2026-07-28 | 25.05 | 25.05 | 25.05 | 25.05 | +6.548% | 6 | +15.143% |
| 2026-07-27 | 23.51 | 23.51 | 23.51 | 23.51 | +2.933% | 6 | +22.683% |
| 2026-07-24 | 22.84 | 22.84 | 22.84 | 22.84 | -1.367% | 6 | +26.281% |
| 2026-07-23 | 23.15 | 23.15 | 23.15 | 23.15 | -2.678% | 6 | +24.555% |
| 2026-07-22 | 23.79 | 23.79 | 23.79 | 23.79 | -1.178% | 8 | +21.219% |
| 2026-07-21 | 24.08 | 24.08 | 24.08 | 24.08 | +0.027% | 42 | +19.792% |
| 2026-07-20 | 24.07 | 24.07 | 24.07 | 24.07 | -2.187% | 89 | +19.825% |
| 2026-07-17 | 24.61 | 24.61 | 24.61 | 24.61 | +0.217% | 89 | +17.204% |
| 2026-07-16 | 24.81 | 24.81 | 24.55 | 24.55 | -2.630% | 561 | +17.459% |
| 2026-07-15 | 25.22 | 25.22 | 25.22 | 25.22 | -1.725% | 15 | +14.370% |
| 2026-07-14 | 25.66 | 25.66 | 25.66 | 25.66 | +3.431% | 76 | +12.397% |
| 2026-07-13 | 24.81 | 24.81 | 24.81 | 24.81 | +2.846% | 6 | +16.253% |
| 2026-07-10 | 24.12 | 24.12 | 24.12 | 24.12 | -1.998% | 51 | +19.561% |
| 2026-07-09 | 24.61 | 24.61 | 24.61 | 24.61 | +1.770% | 7 | +17.172% |
| 2026-07-08 | 24.19 | 24.19 | 24.19 | 24.19 | -4.195% | 8 | +19.245% |
| 2026-07-07 | 25.24 | 25.24 | 25.24 | 25.24 | -5.328% | 55 | +14.243% |
| 2026-07-06 | 26.67 | 26.67 | 26.67 | 26.67 | -0.334% | 191 | +8.156% |
| 2026-07-02 | 26.75 | 26.75 | 26.75 | 26.75 | +2.194% | 10 | +7.794% |
| 2026-07-01 | 26.18 | 26.18 | 26.18 | 26.18 | +4.302% | 15 | +10.160% |
| 2026-06-30 | 25.02 | 25.10 | 24.91 | 25.10 | 0.000% | 9,855 | +14.899% |