MSTC
Corgi MSTR 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,409
After-hoursOct 2, 2026 4:10:30 PM EDT
70.02USD0.000%(0.00)
MSTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.38 | 70.02 | 66.91 | 70.02 | -1.021% | 3,409 | 0.000% |
| 2026-10-01 | 70.74 | 70.74 | 70.74 | 70.74 | +9.039% | 95 | -1.021% |
| 2026-09-30 | 65.46 | 65.46 | 64.88 | 64.88 | -1.278% | 286 | +7.927% |
| 2026-09-29 | 64.66 | 65.72 | 64.66 | 65.72 | -3.773% | 283 | +6.547% |
| 2026-09-28 | 67.73 | 70.54 | 67.73 | 68.29 | -1.893% | 604 | +2.527% |
| 2026-09-25 | 70.57 | 70.82 | 69.61 | 69.61 | -4.127% | 755 | +0.586% |
| 2026-09-24 | 72.61 | 72.61 | 72.61 | 72.61 | -0.822% | 1,101 | -3.565% |
| 2026-09-23 | 75.61 | 75.61 | 73.21 | 73.21 | -6.059% | 364 | -4.357% |
| 2026-09-22 | 78.50 | 78.50 | 77.93 | 77.93 | -0.933% | 249 | -10.152% |
| 2026-09-21 | 77.58 | 78.69 | 76.96 | 78.66 | +18.551% | 2,847 | -10.991% |
| 2026-09-18 | 60.23 | 66.35 | 60.23 | 66.35 | +32.575% | 508 | +5.521% |
| 2026-09-17 | 47.67 | 50.05 | 47.67 | 50.05 | +10.013% | 752 | +39.895% |
| 2026-09-16 | 45.49 | 45.49 | 45.49 | 45.49 | -6.034% | 119 | +53.903% |
| 2026-09-15 | 50.99 | 50.99 | 48.42 | 48.42 | -10.627% | 745 | +44.616% |
| 2026-09-14 | 52.29 | 54.17 | 52.29 | 54.17 | +9.237% | 641 | +29.248% |
| 2026-09-11 | 52.35 | 52.35 | 49.59 | 49.59 | +3.120% | 422 | +41.186% |
| 2026-09-10 | 48.65 | 48.65 | 48.09 | 48.09 | -6.136% | 279 | +45.591% |
| 2026-09-09 | 51.24 | 51.24 | 51.24 | 51.24 | -5.250% | 480 | +36.657% |
| 2026-09-08 | 54.46 | 55.62 | 54.07 | 54.07 | -9.247% | 690 | +29.483% |
| 2026-09-04 | 56.00 | 59.58 | 56.00 | 59.58 | -2.503% | 1,058 | +17.510% |
| 2026-09-03 | 52.60 | 61.11 | 52.60 | 61.11 | +35.191% | 3,779 | +14.569% |
| 2026-09-02 | 46.35 | 46.35 | 45.21 | 45.21 | -3.292% | 1,967 | +54.888% |
| 2026-09-01 | 47.12 | 47.12 | 46.74 | 46.74 | -11.713% | 576 | +49.790% |
| 2026-08-31 | 48.62 | 52.95 | 48.62 | 52.95 | +8.584% | 1,761 | +32.244% |
| 2026-08-28 | 54.87 | 54.87 | 48.39 | 48.76 | -15.078% | 7,190 | +43.596% |
| 2026-08-27 | 57.38 | 57.42 | 56.67 | 57.42 | +22.522% | 957 | +21.944% |
| 2026-08-26 | 46.99 | 47.97 | 46.86 | 46.86 | -5.501% | 912 | +49.409% |
| 2026-08-25 | 48.22 | 49.59 | 48.22 | 49.59 | +7.020% | 4,161 | +41.189% |
| 2026-08-24 | 49.06 | 49.06 | 46.08 | 46.34 | +5.435% | 3,830 | +51.101% |
| 2026-08-21 | 43.00 | 45.09 | 43.00 | 43.95 | +11.970% | 17,929 | +59.314% |
| 2026-08-20 | 37.93 | 39.25 | 36.99 | 39.25 | +15.936% | 1,439 | +78.384% |
| 2026-08-19 | 28.90 | 34.68 | 28.90 | 33.86 | +24.356% | 16,324 | +106.811% |
| 2026-08-18 | 28.40 | 28.40 | 27.22 | 27.22 | -9.982% | 148 | +157.182% |
| 2026-08-17 | 29.15 | 30.24 | 29.15 | 30.24 | +9.760% | 229 | +131.509% |
| 2026-08-14 | 27.52 | 28.00 | 27.52 | 27.55 | -8.627% | 724 | +154.106% |
| 2026-08-13 | 30.52 | 30.52 | 29.45 | 30.16 | +4.620% | 430 | +132.183% |
| 2026-08-12 | 28.82 | 28.82 | 28.82 | 28.82 | -1.971% | 27 | +142.910% |
| 2026-08-11 | 31.00 | 31.00 | 29.40 | 29.40 | -3.211% | 531 | +138.122% |
| 2026-08-10 | 29.80 | 30.38 | 29.80 | 30.38 | -4.708% | 215 | +130.475% |
| 2026-08-07 | 31.30 | 31.88 | 31.30 | 31.88 | +6.109% | 580 | +119.623% |
| 2026-08-06 | 30.26 | 30.26 | 30.05 | 30.05 | -3.760% | 137 | +133.041% |
| 2026-08-05 | 30.38 | 31.22 | 30.38 | 31.22 | +1.915% | 354 | +124.278% |
| 2026-08-04 | 29.85 | 30.63 | 29.85 | 30.63 | +5.800% | 331 | +128.573% |
| 2026-08-03 | 28.70 | 29.39 | 28.70 | 28.95 | +2.708% | 462 | +141.831% |
| 2026-07-31 | 27.49 | 28.19 | 25.45 | 28.19 | -7.736% | 447 | +148.381% |
| 2026-07-30 | 29.73 | 30.55 | 29.73 | 30.55 | +8.425% | 315 | +129.167% |
| 2026-07-29 | 28.18 | 28.18 | 28.18 | 28.18 | -5.579% | 37 | +148.475% |
| 2026-07-28 | 31.06 | 31.06 | 29.84 | 29.84 | -4.908% | 239 | +134.612% |
| 2026-07-27 | 29.91 | 31.38 | 29.91 | 31.38 | +14.668% | 160 | +123.097% |
| 2026-07-24 | 27.37 | 27.37 | 27.37 | 27.37 | -4.241% | 6 | +155.822% |
| 2026-07-23 | 28.58 | 28.58 | 28.58 | 28.58 | -12.831% | 207 | +144.973% |
| 2026-07-22 | 32.79 | 32.79 | 32.79 | 32.79 | -3.489% | 11 | +113.542% |
| 2026-07-21 | 33.50 | 34.91 | 33.15 | 33.97 | +8.387% | 1,827 | +106.092% |
| 2026-07-20 | 29.80 | 31.34 | 29.80 | 31.34 | +6.637% | 259 | +123.377% |
| 2026-07-17 | 29.39 | 29.39 | 29.39 | 29.39 | +0.986% | 9 | +138.202% |
| 2026-07-16 | 29.11 | 29.11 | 29.11 | 29.11 | -7.037% | 47 | +140.550% |
| 2026-07-15 | 33.69 | 33.69 | 31.31 | 31.31 | -0.013% | 541 | +123.624% |
| 2026-07-14 | 30.59 | 31.31 | 30.59 | 31.31 | +11.776% | 767 | +123.595% |
| 2026-07-13 | 28.09 | 28.09 | 28.02 | 28.02 | -5.240% | 149 | +149.926% |
| 2026-07-10 | 32.42 | 32.42 | 29.39 | 29.56 | +0.534% | 648 | +136.830% |
| 2026-07-09 | 29.23 | 30.17 | 29.23 | 29.41 | +0.059% | 371 | +138.096% |
| 2026-07-08 | 28.81 | 29.75 | 28.70 | 29.39 | -6.843% | 2,593 | +138.236% |
| 2026-07-07 | 33.20 | 33.80 | 31.55 | 31.55 | -6.828% | 924 | +121.933% |
| 2026-07-06 | 30.40 | 34.54 | 30.40 | 33.86 | +0.440% | 4,633 | +106.779% |
| 2026-07-02 | 34.90 | 34.94 | 32.64 | 33.71 | +14.920% | 6,161 | +107.690% |
| 2026-07-01 | 27.83 | 31.62 | 27.83 | 29.34 | +15.441% | 1,879 | +138.677% |
| 2026-06-30 | 24.85 | 25.89 | 23.46 | 25.41 | -12.423% | 1,687 | +175.530% |
| 2026-06-29 | 23.85 | 29.77 | 23.85 | 29.02 | +24.016% | 1,150 | +141.300% |
| 2026-06-26 | 25.44 | 25.44 | 23.40 | 23.40 | 0.000% | 10,147 | +199.249% |