HIMC
Corgi HIMS 2x Daily ETF
stockBATSETF
Market OpenOct 1, 2026 11:04:08 AM EDT
14.81USD0.000%(+14.81)126
14.93Bid15.01Ask0.08SpreadHIMC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.08 | 14.44 | 14.08 | 14.44 | -1.733% | 126 | 0.000% |
| 2026-10-01 | 14.97 | 14.97 | 14.69 | 14.69 | -3.946% | 751 | -1.733% |
| 2026-09-30 | 16.04 | 16.04 | 15.30 | 15.30 | +7.497% | 560 | -5.611% |
| 2026-09-29 | 14.23 | 14.23 | 14.23 | 14.23 | -0.420% | 60 | +1.466% |
| 2026-09-28 | 14.28 | 14.29 | 14.28 | 14.29 | -4.914% | 1,027 | +1.040% |
| 2026-09-25 | 14.50 | 15.03 | 14.50 | 15.03 | +0.841% | 449 | -3.926% |
| 2026-09-24 | 14.82 | 14.90 | 14.82 | 14.90 | +6.030% | 496 | -3.117% |
| 2026-09-23 | 14.53 | 14.53 | 14.06 | 14.06 | -13.303% | 239 | +2.725% |
| 2026-09-22 | 16.39 | 16.39 | 16.21 | 16.21 | +7.128% | 885 | -10.941% |
| 2026-09-21 | 14.29 | 15.13 | 14.29 | 15.13 | +10.394% | 1,405 | -4.593% |
| 2026-09-18 | 14.17 | 14.17 | 13.51 | 13.71 | +0.531% | 1,063 | +5.324% |
| 2026-09-17 | 13.64 | 13.64 | 13.64 | 13.64 | -1.200% | 29 | +5.883% |
| 2026-09-16 | 13.50 | 13.80 | 13.50 | 13.80 | +0.761% | 222 | +4.612% |
| 2026-09-15 | 14.40 | 14.40 | 13.70 | 13.70 | -6.302% | 564 | +5.408% |
| 2026-09-14 | 14.62 | 14.62 | 14.62 | 14.62 | +10.004% | 200 | -1.235% |
| 2026-09-11 | 13.29 | 13.29 | 13.29 | 13.29 | -1.347% | 214 | +8.646% |
| 2026-09-10 | 13.47 | 13.47 | 13.47 | 13.47 | -1.064% | 426 | +7.183% |
| 2026-09-09 | 13.20 | 13.62 | 13.20 | 13.62 | -2.551% | 367 | +6.043% |
| 2026-09-08 | 14.02 | 14.02 | 13.97 | 13.97 | +3.178% | 214 | +3.337% |
| 2026-09-04 | 13.54 | 13.54 | 13.54 | 13.54 | -1.053% | 124 | +6.621% |
| 2026-09-03 | 13.67 | 13.96 | 13.67 | 13.69 | -5.572% | 967 | +5.499% |
| 2026-09-02 | 15.14 | 15.14 | 14.49 | 14.49 | +0.949% | 116 | -0.379% |
| 2026-09-01 | 14.55 | 14.55 | 14.36 | 14.36 | -7.974% | 199 | +0.566% |
| 2026-08-31 | 15.60 | 15.60 | 15.60 | 15.60 | +5.271% | 46 | -7.454% |
| 2026-08-28 | 14.82 | 14.82 | 14.82 | 14.82 | -17.267% | 13 | -2.576% |
| 2026-08-27 | 17.91 | 17.91 | 17.91 | 17.91 | +11.498% | 39 | -19.398% |
| 2026-08-26 | 16.07 | 16.07 | 16.07 | 16.07 | -11.678% | 18 | -10.131% |
| 2026-08-25 | 17.68 | 18.27 | 17.62 | 18.19 | +4.166% | 733 | -20.626% |
| 2026-08-24 | 17.12 | 17.46 | 17.12 | 17.46 | -15.704% | 127 | -17.319% |
| 2026-08-21 | 20.99 | 21.00 | 20.72 | 20.72 | +10.861% | 557 | -30.303% |
| 2026-08-20 | 19.49 | 19.70 | 18.69 | 18.69 | +6.787% | 2,037 | -22.734% |
| 2026-08-19 | 15.29 | 17.50 | 15.29 | 17.50 | +24.822% | 748 | -17.490% |
| 2026-08-18 | 14.94 | 14.94 | 14.02 | 14.02 | -7.238% | 411 | +2.991% |
| 2026-08-17 | 14.38 | 15.11 | 14.38 | 15.11 | +2.444% | 127 | -4.463% |
| 2026-08-14 | 15.67 | 15.67 | 14.75 | 14.75 | -5.586% | 119 | -2.129% |
| 2026-08-13 | 15.73 | 16.10 | 15.63 | 15.63 | -6.509% | 921 | -7.596% |
| 2026-08-12 | 16.71 | 16.71 | 16.71 | 16.71 | -7.945% | 251 | -13.611% |
| 2026-08-11 | 18.06 | 18.16 | 18.06 | 18.16 | -4.201% | 399 | -20.474% |
| 2026-08-10 | 18.95 | 18.95 | 18.95 | 18.95 | +1.090% | 262 | -23.815% |
| 2026-08-07 | 17.50 | 18.75 | 17.50 | 18.75 | +12.464% | 212 | -22.985% |
| 2026-08-06 | 17.70 | 18.00 | 16.67 | 16.67 | -11.618% | 426 | -13.385% |
| 2026-08-05 | 18.86 | 18.86 | 18.86 | 18.86 | -3.574% | 30 | -23.448% |
| 2026-08-04 | 18.77 | 19.56 | 18.77 | 19.56 | +8.428% | 158 | -26.184% |
| 2026-08-03 | 17.42 | 18.04 | 17.42 | 18.04 | +21.837% | 126 | -19.963% |
| 2026-07-31 | 14.81 | 14.81 | 14.81 | 14.81 | +4.325% | 251 | -2.485% |
| 2026-07-30 | 13.31 | 14.22 | 13.28 | 14.19 | +18.606% | 1,048 | +1.732% |
| 2026-07-29 | 16.15 | 16.15 | 11.77 | 11.97 | -30.117% | 5,566 | +20.661% |
| 2026-07-28 | 16.53 | 17.12 | 15.22 | 17.12 | -5.852% | 1,753 | -15.678% |
| 2026-07-27 | 17.05 | 18.19 | 16.80 | 18.19 | +14.218% | 556 | -20.613% |
| 2026-07-24 | 18.13 | 18.13 | 15.92 | 15.92 | -27.951% | 974 | -9.325% |
| 2026-07-23 | 22.70 | 25.45 | 22.10 | 22.10 | +6.201% | 5,037 | -34.670% |
| 2026-07-22 | 23.65 | 23.65 | 20.81 | 20.81 | -6.711% | 1,201 | -30.619% |
| 2026-07-21 | 21.99 | 22.31 | 21.95 | 22.31 | +0.513% | 384 | -35.275% |
| 2026-07-20 | 21.41 | 23.29 | 21.41 | 22.19 | -0.948% | 410 | -34.943% |
| 2026-07-17 | 22.20 | 23.69 | 22.20 | 22.41 | -5.161% | 3,648 | -35.560% |
| 2026-07-16 | 23.63 | 23.63 | 23.63 | 23.63 | -18.795% | 21 | -38.885% |
| 2026-07-15 | 28.72 | 29.09 | 25.65 | 29.09 | +11.631% | 1,239 | -50.372% |
| 2026-07-14 | 25.62 | 26.06 | 25.61 | 26.06 | 0.000% | 9,589 | -44.600% |