MSIX
Corgi MSI 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)13
MSIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.55 | 31.55 | 31.55 | 31.55 | -0.536% | 13 | 0.000% |
| 2026-10-01 | 31.72 | 31.72 | 31.72 | 31.72 | +0.491% | 9 | -0.536% |
| 2026-09-30 | 31.57 | 31.57 | 31.57 | 31.57 | +0.531% | 8 | -0.048% |
| 2026-09-29 | 31.40 | 31.40 | 31.40 | 31.40 | -2.528% | 10 | +0.482% |
| 2026-09-28 | 32.80 | 32.80 | 32.22 | 32.22 | -1.967% | 242 | -2.058% |
| 2026-09-25 | 32.86 | 32.86 | 32.86 | 32.86 | +0.583% | 8 | -3.985% |
| 2026-09-24 | 32.67 | 32.67 | 32.67 | 32.67 | -2.888% | 8 | -3.425% |
| 2026-09-23 | 33.64 | 33.64 | 33.64 | 33.64 | +1.782% | 9 | -6.213% |
| 2026-09-22 | 33.06 | 33.06 | 33.06 | 33.06 | -1.854% | 37 | -4.542% |
| 2026-09-21 | 33.68 | 33.68 | 33.68 | 33.68 | +1.172% | 9 | -6.312% |
| 2026-09-18 | 33.29 | 33.29 | 33.29 | 33.29 | -0.201% | 27 | -5.214% |
| 2026-09-17 | 33.36 | 33.36 | 33.36 | 33.36 | -0.866% | 70 | -5.404% |
| 2026-09-16 | 34.32 | 34.56 | 33.65 | 33.65 | -2.659% | 413 | -6.223% |
| 2026-09-15 | 34.57 | 34.57 | 34.57 | 34.57 | -3.071% | 35 | -8.716% |
| 2026-09-14 | 35.49 | 35.92 | 35.40 | 35.66 | +3.587% | 435 | -11.519% |
| 2026-09-11 | 34.43 | 34.43 | 34.43 | 34.43 | +1.390% | 55 | -8.345% |
| 2026-09-10 | 33.63 | 33.96 | 33.63 | 33.96 | +1.461% | 112 | -7.071% |
| 2026-09-09 | 34.23 | 34.23 | 33.47 | 33.47 | -1.559% | 280 | -5.713% |
| 2026-09-08 | 34.00 | 34.00 | 34.00 | 34.00 | -2.095% | 11 | -7.183% |
| 2026-09-04 | 34.72 | 34.72 | 34.72 | 34.72 | -1.958% | 8 | -9.127% |
| 2026-09-03 | 35.67 | 35.68 | 35.42 | 35.42 | -2.768% | 317 | -10.906% |
| 2026-09-02 | 36.65 | 36.65 | 36.43 | 36.43 | -5.020% | 357 | -13.373% |
| 2026-09-01 | 38.35 | 38.35 | 38.35 | 38.35 | +2.575% | 10 | -17.721% |
| 2026-08-31 | 37.39 | 37.39 | 37.39 | 37.39 | -0.430% | 21 | -15.602% |
| 2026-08-28 | 37.55 | 37.55 | 37.55 | 37.55 | -0.032% | 9 | -15.965% |
| 2026-08-27 | 38.10 | 38.10 | 37.56 | 37.56 | -0.518% | 909 | -15.992% |
| 2026-08-26 | 37.50 | 37.76 | 37.50 | 37.76 | +0.529% | 107 | -16.427% |
| 2026-08-25 | 37.56 | 37.56 | 37.56 | 37.56 | +1.957% | 7 | -15.985% |
| 2026-08-24 | 36.23 | 36.84 | 36.23 | 36.84 | -0.001% | 1,209 | -14.341% |
| 2026-08-21 | 36.84 | 36.84 | 36.84 | 36.84 | +3.064% | 8 | -14.342% |
| 2026-08-20 | 35.74 | 35.74 | 35.74 | 35.74 | -2.811% | 26 | -11.717% |
| 2026-08-19 | 36.00 | 36.78 | 36.00 | 36.78 | +4.704% | 1,022 | -14.199% |
| 2026-08-18 | 35.12 | 35.12 | 35.12 | 35.12 | +4.661% | 9 | -10.163% |
| 2026-08-17 | 33.96 | 33.96 | 33.56 | 33.56 | -3.652% | 2,221 | -5.975% |
| 2026-08-14 | 34.83 | 34.83 | 34.83 | 34.83 | +0.580% | 9 | -9.409% |
| 2026-08-13 | 34.63 | 34.63 | 34.63 | 34.63 | -1.587% | 7 | -8.883% |
| 2026-08-12 | 35.19 | 35.19 | 35.19 | 35.19 | +1.373% | 9 | -10.330% |
| 2026-08-11 | 34.88 | 34.88 | 34.71 | 34.71 | +1.059% | 220 | -9.098% |
| 2026-08-10 | 34.14 | 34.35 | 34.14 | 34.35 | -2.251% | 416 | -8.135% |
| 2026-08-07 | 35.14 | 35.14 | 35.14 | 35.14 | -2.681% | 206 | -10.203% |
| 2026-08-06 | 36.88 | 37.26 | 36.11 | 36.11 | +16.261% | 475 | -12.610% |
| 2026-08-05 | 31.06 | 31.06 | 31.06 | 31.06 | -1.910% | 49 | +1.600% |
| 2026-08-04 | 31.95 | 31.95 | 31.66 | 31.66 | +2.235% | 3,009 | -0.340% |
| 2026-08-03 | 30.97 | 30.97 | 30.97 | 30.97 | +0.450% | 8 | +1.888% |
| 2026-07-31 | 30.83 | 30.83 | 30.83 | 30.83 | +2.478% | 7 | +2.346% |
| 2026-07-30 | 30.09 | 30.09 | 30.09 | 30.09 | -1.188% | 8 | +4.881% |
| 2026-07-29 | 30.45 | 30.45 | 30.45 | 30.45 | -3.269% | 12 | +3.636% |
| 2026-07-28 | 31.48 | 31.48 | 31.48 | 31.48 | +7.734% | 12 | +0.248% |
| 2026-07-27 | 29.22 | 29.22 | 29.22 | 29.22 | +2.942% | 23 | +8.001% |
| 2026-07-24 | 28.38 | 28.38 | 28.38 | 28.38 | +5.628% | 22 | +11.179% |
| 2026-07-23 | 26.87 | 26.87 | 26.87 | 26.87 | +0.731% | 12 | +17.436% |
| 2026-07-22 | 26.67 | 26.67 | 26.67 | 26.67 | -0.419% | 7 | +18.295% |
| 2026-07-21 | 26.79 | 26.79 | 26.79 | 26.79 | -2.749% | 30 | +17.799% |
| 2026-07-20 | 27.54 | 27.54 | 27.54 | 27.54 | -0.892% | 20 | +14.561% |
| 2026-07-17 | 27.79 | 27.79 | 27.79 | 27.79 | -0.374% | 10 | +13.539% |
| 2026-07-16 | 27.90 | 27.90 | 27.90 | 27.90 | +2.962% | 11 | +13.114% |
| 2026-07-15 | 27.09 | 27.09 | 27.09 | 27.09 | -3.257% | 8 | +16.465% |
| 2026-07-14 | 28.01 | 28.01 | 28.01 | 28.01 | -2.252% | 9 | +12.672% |
| 2026-07-13 | 28.65 | 28.65 | 28.65 | 28.65 | -1.871% | 6 | +10.134% |
| 2026-07-10 | 29.20 | 29.20 | 29.20 | 29.20 | +2.700% | 101 | +8.074% |
| 2026-07-09 | 28.22 | 28.43 | 28.22 | 28.43 | -2.121% | 106 | +10.992% |
| 2026-07-08 | 29.05 | 29.05 | 29.05 | 29.05 | -1.693% | 64 | +8.638% |
| 2026-07-07 | 29.55 | 29.55 | 29.55 | 29.55 | +0.426% | 25 | +6.798% |
| 2026-07-06 | 29.62 | 29.62 | 29.42 | 29.42 | +0.624% | 147 | +7.253% |
| 2026-07-02 | 29.24 | 29.24 | 29.24 | 29.24 | +1.504% | 13 | +7.923% |
| 2026-07-01 | 28.80 | 28.80 | 28.80 | 28.80 | +1.547% | 14 | +9.546% |
| 2026-06-30 | 28.37 | 28.37 | 28.37 | 28.37 | +1.273% | 12 | +11.241% |
| 2026-06-29 | 28.01 | 28.01 | 28.01 | 28.01 | +5.011% | 18 | +12.657% |
| 2026-06-26 | 26.67 | 26.67 | 26.67 | 26.67 | -0.117% | 10 | +18.301% |
| 2026-06-24 | 26.41 | 26.70 | 26.41 | 26.70 | 0.000% | 9,257 | +18.163% |