RIVC
Corgi RIVN 2x Daily ETF
stockBATSETF
Market OpenOct 2, 2026 12:08:50 PM EDT
15.38USD0.000%(+15.38)8,102
15.36Bid15.63Ask0.27SpreadRIVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.64 | 16.13 | 15.21 | 15.64 | -7.432% | 8,102 | 0.000% |
| 2026-10-01 | 17.11 | 17.11 | 16.89 | 16.89 | -2.569% | 1,243 | -7.432% |
| 2026-09-30 | 17.78 | 17.78 | 17.34 | 17.34 | -0.305% | 209 | -9.810% |
| 2026-09-29 | 17.39 | 17.39 | 17.39 | 17.39 | +2.554% | 7 | -10.086% |
| 2026-09-28 | 17.49 | 17.49 | 16.96 | 16.96 | -8.591% | 4,953 | -7.790% |
| 2026-09-25 | 18.47 | 18.55 | 18.47 | 18.55 | +1.388% | 923 | -15.711% |
| 2026-09-24 | 18.57 | 18.57 | 17.77 | 18.30 | +3.901% | 974 | -14.542% |
| 2026-09-23 | 17.31 | 17.61 | 17.18 | 17.61 | -1.272% | 2,945 | -11.208% |
| 2026-09-22 | 18.43 | 18.58 | 17.84 | 17.84 | -3.381% | 333 | -12.338% |
| 2026-09-21 | 18.55 | 18.55 | 18.46 | 18.46 | +5.283% | 162 | -15.302% |
| 2026-09-18 | 18.29 | 18.29 | 17.42 | 17.54 | -5.967% | 830 | -10.827% |
| 2026-09-17 | 18.95 | 20.21 | 18.65 | 18.65 | +3.023% | 986 | -16.148% |
| 2026-09-16 | 18.45 | 18.49 | 17.54 | 18.10 | -4.059% | 4,035 | -13.613% |
| 2026-09-15 | 18.87 | 18.87 | 18.87 | 18.87 | -3.858% | 50 | -17.120% |
| 2026-09-14 | 19.63 | 19.63 | 19.63 | 19.63 | -2.546% | 14 | -20.318% |
| 2026-09-11 | 20.14 | 20.14 | 20.14 | 20.14 | -0.439% | 7 | -22.346% |
| 2026-09-10 | 20.23 | 20.23 | 20.23 | 20.23 | +1.015% | 9 | -22.687% |
| 2026-09-09 | 20.02 | 20.02 | 20.02 | 20.02 | -2.359% | 7 | -21.902% |
| 2026-09-08 | 20.51 | 20.51 | 20.51 | 20.51 | +5.083% | 7 | -23.744% |
| 2026-09-04 | 19.52 | 19.52 | 19.52 | 19.52 | -2.052% | 7 | -19.868% |
| 2026-09-03 | 19.93 | 19.93 | 19.93 | 19.93 | +3.920% | 26 | -21.512% |
| 2026-09-02 | 19.14 | 19.17 | 19.14 | 19.17 | +1.383% | 110 | -18.435% |
| 2026-09-01 | 19.03 | 19.03 | 18.91 | 18.91 | -6.982% | 111 | -17.307% |
| 2026-08-31 | 20.33 | 20.33 | 20.33 | 20.33 | -0.311% | 14 | -23.081% |
| 2026-08-28 | 20.39 | 20.39 | 20.39 | 20.39 | -9.038% | 7 | -23.320% |
| 2026-08-27 | 22.42 | 22.42 | 22.42 | 22.42 | +6.555% | 7 | -30.250% |
| 2026-08-26 | 21.04 | 21.04 | 21.04 | 21.04 | -5.539% | 11 | -25.678% |
| 2026-08-25 | 22.28 | 22.28 | 22.28 | 22.28 | +1.165% | 10 | -29.795% |
| 2026-08-24 | 22.02 | 22.02 | 22.02 | 22.02 | -3.831% | 9 | -28.977% |
| 2026-08-21 | 21.37 | 22.90 | 21.37 | 22.90 | +12.332% | 467 | -31.698% |
| 2026-08-20 | 20.10 | 20.38 | 20.10 | 20.38 | +3.642% | 177 | -23.275% |
| 2026-08-19 | 18.95 | 19.67 | 18.95 | 19.67 | +12.566% | 197 | -20.480% |
| 2026-08-18 | 17.47 | 17.47 | 17.47 | 17.47 | -0.925% | 14 | -10.488% |
| 2026-08-17 | 17.63 | 17.63 | 17.63 | 17.63 | -6.894% | 20 | -11.316% |
| 2026-08-14 | 18.94 | 18.94 | 18.94 | 18.94 | -6.319% | 8 | -17.430% |
| 2026-08-13 | 20.22 | 20.22 | 20.22 | 20.22 | -1.391% | 7 | -22.648% |
| 2026-08-12 | 20.50 | 20.50 | 20.50 | 20.50 | -5.255% | 7 | -23.724% |
| 2026-08-11 | 21.64 | 21.64 | 21.64 | 21.64 | -0.435% | 15 | -27.732% |
| 2026-08-10 | 21.73 | 21.73 | 21.73 | 21.73 | +5.724% | 35 | -28.046% |
| 2026-08-07 | 20.71 | 20.71 | 20.56 | 20.56 | +6.810% | 209 | -23.927% |
| 2026-08-06 | 19.56 | 19.56 | 19.23 | 19.25 | -2.217% | 627 | -18.747% |
| 2026-08-05 | 19.68 | 19.68 | 19.68 | 19.68 | -2.337% | 80 | -20.548% |
| 2026-08-04 | 19.90 | 20.15 | 19.90 | 20.15 | +5.273% | 177 | -22.405% |
| 2026-08-03 | 19.30 | 19.30 | 19.14 | 19.14 | +1.568% | 161 | -18.313% |
| 2026-07-31 | 18.85 | 18.85 | 18.85 | 18.85 | -19.019% | 46 | -17.032% |
| 2026-07-30 | 23.28 | 23.28 | 23.28 | 23.28 | +6.457% | 43 | -32.811% |
| 2026-07-29 | 21.86 | 21.86 | 21.86 | 21.86 | -4.139% | 9 | -28.473% |
| 2026-07-28 | 22.81 | 22.81 | 22.81 | 22.81 | +1.801% | 8 | -31.434% |
| 2026-07-27 | 22.75 | 22.75 | 22.40 | 22.40 | +8.208% | 1,558 | -30.198% |
| 2026-07-24 | 20.71 | 20.71 | 20.71 | 20.71 | -7.580% | 168 | -24.469% |
| 2026-07-23 | 23.06 | 23.06 | 22.40 | 22.40 | -8.779% | 523 | -30.194% |
| 2026-07-22 | 24.53 | 24.56 | 24.53 | 24.56 | -5.646% | 511 | -36.323% |
| 2026-07-21 | 25.91 | 26.03 | 25.75 | 26.03 | +6.459% | 1,202 | -39.918% |
| 2026-07-20 | 25.15 | 25.15 | 24.45 | 24.45 | -2.904% | 1,159 | -36.037% |
| 2026-07-17 | 25.07 | 25.18 | 25.06 | 25.18 | +4.987% | 1,164 | -37.895% |
| 2026-07-16 | 24.78 | 24.85 | 23.18 | 23.99 | -9.267% | 1,517 | -34.798% |
| 2026-07-15 | 27.71 | 27.71 | 26.43 | 26.43 | +3.840% | 488 | -40.840% |
| 2026-07-14 | 23.47 | 25.46 | 23.47 | 25.46 | 0.000% | 10,709 | -38.568% |