SMCC
Corgi SMCI 2x Daily ETF
stockBATSETF
At CloseOct 1, 2026 9:35:08 AM EDT
40.88USD0.000%(+40.88)169
45.80Bid46.02Ask0.22SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
46.67USD+14.169%(+5.79)
SMCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 40.8800 | 40.8800 | 40.8800 | 40.8800 | -4.820% | 8,960 | 0.000% |
| 2026-09-22 | 41.6000 | 42.9500 | 41.6000 | 42.9500 | +16.112% | 589 | -4.820% |
| 2026-09-03 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | +5.928% | 599 | +10.516% |
| 2026-08-20 | 34.9200 | 34.9200 | 34.9200 | 34.9200 | -6.581% | 1,058 | +17.068% |
| 2026-08-18 | 37.3800 | 37.3800 | 37.3800 | 37.3800 | -7.292% | 9,370 | +9.363% |
| 2026-08-13 | 40.3200 | 40.3200 | 40.3200 | 40.3200 | +47.046% | 3,607 | +1.389% |
| 2026-08-05 | 27.4200 | 27.4200 | 27.4200 | 27.4200 | +25.492% | 1,373 | +49.088% |
| 2026-07-29 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -1.621% | 59 | +87.094% |
| 2026-07-28 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | -18.645% | 1,217 | +84.061% |
| 2026-07-22 | 28.5000 | 29.8800 | 27.3000 | 27.3000 | +47.807% | 10,339 | +49.744% |
| 2026-07-21 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -16.689% | 607 | +121.332% |
| 2026-07-15 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -7.161% | 1,336 | +84.393% |
| 2026-07-13 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +4.052% | 198 | +71.189% |
| 2026-07-08 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +6.201% | 896 | +78.126% |
| 2026-07-07 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -13.213% | 1,323 | +89.172% |
| 2026-07-01 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +301.128% | 1,606 | +64.177% |
| 2026-01-26 | 6.3501 | 6.4000 | 6.1900 | 6.2075 | -5.660% | 19,800 | +558.558% |
| 2026-01-23 | 7.1300 | 7.1300 | 6.4450 | 6.5799 | -3.094% | 45,376 | +521.286% |
| 2026-01-22 | 6.9500 | 7.0100 | 6.7700 | 6.7900 | +1.770% | 16,305 | +502.062% |
| 2026-01-21 | 6.5100 | 6.8100 | 6.2899 | 6.6719 | +2.758% | 40,478 | +512.719% |
| 2026-01-20 | 6.4100 | 6.5701 | 6.1800 | 6.4928 | -6.980% | 50,543 | +529.621% |
| 2026-01-16 | 6.1700 | 7.0250 | 6.1700 | 6.9800 | +15.530% | 84,808 | +485.673% |
| 2026-01-15 | 5.7500 | 6.1800 | 5.7500 | 6.0417 | +7.601% | 42,522 | +576.631% |
| 2026-01-14 | 5.6400 | 5.7500 | 5.4999 | 5.6149 | -3.868% | 80,550 | +628.063% |
| 2026-01-13 | 6.2000 | 6.2000 | 5.5400 | 5.8408 | -8.626% | 56,839 | +599.904% |
| 2026-01-12 | 6.3500 | 6.4400 | 6.2650 | 6.3922 | +0.150% | 7,174 | +539.529% |
| 2026-01-09 | 6.3600 | 6.7000 | 6.1500 | 6.3826 | +1.736% | 17,105 | +540.491% |
| 2026-01-08 | 6.1400 | 6.2999 | 6.0200 | 6.2737 | -0.602% | 8,046 | +551.609% |
| 2026-01-07 | 6.4700 | 6.4700 | 6.2584 | 6.3117 | -4.024% | 17,554 | +547.686% |
| 2026-01-06 | 6.6300 | 6.6300 | 6.1800 | 6.5763 | +2.821% | 27,776 | +521.626% |
| 2026-01-05 | 6.9600 | 7.1073 | 6.3921 | 6.3959 | -5.223% | 20,512 | +539.159% |
| 2026-01-02 | 6.5500 | 6.8100 | 6.5500 | 6.7484 | +9.612% | 12,648 | +505.773% |
| 2025-12-31 | 6.3600 | 6.3600 | 6.0700 | 6.1566 | -3.806% | 31,594 | +564.003% |
| 2025-12-30 | 6.5400 | 6.6200 | 6.4002 | 6.4002 | -1.989% | 31,546 | +538.730% |
| 2025-12-29 | 6.5200 | 6.9267 | 6.5200 | 6.5301 | -3.377% | 11,638 | +526.024% |
| 2025-12-26 | 6.7600 | 6.8100 | 6.5900 | 6.7583 | +0.971% | 13,568 | +504.886% |
| 2025-12-24 | 6.7081 | 6.7500 | 6.6500 | 6.6933 | -2.514% | 14,826 | +510.760% |
| 2025-12-23 | 6.8800 | 6.9200 | 6.7500 | 6.8659 | -1.556% | 28,681 | +495.406% |
| 2025-12-22 | 7.0200 | 7.1500 | 6.9400 | 6.9744 | -0.684% | 15,315 | +486.144% |
| 2025-12-19 | 6.5500 | 7.0449 | 6.5200 | 7.0224 | +11.589% | 7,555 | +482.137% |
| 2025-12-18 | 6.7900 | 6.7900 | 6.2931 | 6.2931 | -3.554% | 9,751 | +549.600% |
| 2025-12-17 | 7.2900 | 7.3535 | 6.5250 | 6.5250 | -12.068% | 17,298 | +526.513% |
| 2025-12-16 | 7.1800 | 7.4230 | 7.1250 | 7.4205 | +1.938% | 17,811 | +450.906% |
| 2025-12-15 | 7.8800 | 7.8800 | 7.2350 | 7.2794 | -5.159% | 10,988 | +461.585% |
| 2025-12-12 | 8.5400 | 8.6500 | 7.6698 | 7.6754 | -10.019% | 15,031 | +432.611% |
| 2025-12-11 | 8.5700 | 8.5700 | 7.9550 | 8.5300 | -3.288% | 24,269 | +379.250% |
| 2025-12-10 | 8.8900 | 8.8900 | 8.3800 | 8.8200 | -1.785% | 28,202 | +363.492% |
| 2025-12-09 | 9.1900 | 9.1900 | 8.8750 | 8.9803 | -1.583% | 35,002 | +355.219% |
| 2025-12-08 | 9.0900 | 9.3400 | 8.9100 | 9.1247 | +3.527% | 14,066 | +348.015% |
| 2025-12-05 | 8.5800 | 8.8391 | 8.5000 | 8.8138 | +1.209% | 8,721 | +363.818% |
| 2025-12-04 | 8.3500 | 8.7106 | 8.3100 | 8.7085 | +2.626% | 14,852 | +369.426% |
| 2025-12-03 | 8.1900 | 8.4857 | 8.1000 | 8.4857 | +1.865% | 30,307 | +381.752% |
| 2025-12-02 | 8.7400 | 8.9400 | 8.3303 | 8.3303 | -2.310% | 46,995 | +390.739% |
| 2025-12-01 | 8.5100 | 8.7000 | 8.1770 | 8.5273 | -0.700% | 4,528 | +379.401% |
| 2025-11-28 | 8.4400 | 8.5874 | 8.4400 | 8.5874 | +2.812% | 6,487 | +376.046% |
| 2025-11-26 | 8.3800 | 8.4500 | 8.2000 | 8.3525 | +0.451% | 18,110 | +389.434% |
| 2025-11-25 | 8.2300 | 8.3599 | 7.7500 | 8.3150 | -4.067% | 17,191 | +391.642% |
| 2025-11-24 | 8.3200 | 8.7200 | 8.2500 | 8.6675 | +5.444% | 12,747 | +371.647% |
| 2025-11-21 | 8.1300 | 8.3600 | 7.7462 | 8.2200 | -1.675% | 26,667 | +397.324% |
| 2025-11-20 | 10.0300 | 10.0300 | 8.3590 | 8.3600 | -7.879% | 21,325 | +388.995% |
| 2025-11-19 | 9.5500 | 9.6100 | 8.8270 | 9.0750 | -9.386% | 33,311 | +350.468% |
| 2025-11-18 | 9.6300 | 10.1700 | 9.1600 | 10.0150 | +6.204% | 41,163 | +308.188% |
| 2025-11-17 | 10.3000 | 10.3000 | 9.2900 | 9.4300 | -11.396% | 16,971 | +333.510% |
| 2025-11-14 | 9.4700 | 10.9295 | 9.2630 | 10.6429 | +7.518% | 20,989 | +284.106% |
| 2025-11-13 | 11.5900 | 11.5900 | 9.7400 | 9.8987 | -14.401% | 101,386 | +312.984% |
| 2025-11-12 | 12.2100 | 12.3300 | 11.4200 | 11.5640 | -6.516% | 44,953 | +253.511% |
| 2025-11-11 | 13.0300 | 13.0400 | 12.2100 | 12.3700 | -6.570% | 52,324 | +230.477% |
| 2025-11-10 | 14.1000 | 14.1000 | 13.1350 | 13.2398 | +0.913% | 121,510 | +208.766% |
| 2025-11-07 | 13.1100 | 13.1700 | 12.0250 | 13.1200 | -2.297% | 65,383 | +211.585% |
| 2025-11-06 | 14.8100 | 14.8100 | 13.3600 | 13.4284 | -7.070% | 47,581 | +204.429% |
| 2025-11-05 | 16.6500 | 17.5400 | 14.4200 | 14.4500 | -25.458% | 103,897 | +182.907% |
| 2025-11-04 | 20.0100 | 20.2800 | 19.1527 | 19.3850 | -9.693% | 44,304 | +110.885% |
| 2025-11-03 | 23.3300 | 23.3300 | 21.3130 | 21.4656 | -4.341% | 14,379 | +90.444% |
| 2025-10-31 | 21.8000 | 22.9000 | 21.6611 | 22.4397 | +6.412% | 7,642 | +82.177% |
| 2025-10-30 | 22.4000 | 22.4000 | 21.0875 | 21.0875 | -7.493% | 14,771 | +93.859% |
| 2025-10-29 | 23.7500 | 23.8400 | 21.9900 | 22.7956 | -1.331% | 20,609 | +79.333% |
| 2025-10-28 | 22.5720 | 24.3700 | 22.4800 | 23.1030 | +2.783% | 52,177 | +76.947% |
| 2025-10-27 | 20.9500 | 22.4774 | 20.9500 | 22.4774 | +9.352% | 15,000 | +81.872% |
| 2025-10-24 | 20.5550 | 21.0500 | 20.1600 | 20.5550 | +2.544% | 12,333 | +98.881% |
| 2025-10-23 | 22.8700 | 22.8700 | 19.9500 | 20.0450 | -14.920% | 20,535 | +103.941% |
| 2025-10-22 | 25.3400 | 25.3400 | 21.5700 | 23.5603 | -8.646% | 7,564 | +73.512% |
| 2025-10-21 | 25.5000 | 25.9467 | 25.3900 | 25.7902 | -0.333% | 4,827 | +58.510% |
| 2025-10-20 | 26.4940 | 26.6305 | 25.8200 | 25.8764 | +9.057% | 8,621 | +57.982% |
| 2025-10-17 | 24.1000 | 24.7499 | 23.4900 | 23.7275 | -4.449% | 11,334 | +72.290% |
| 2025-10-16 | 24.6400 | 26.2746 | 24.6400 | 24.8322 | +0.033% | 4,861 | +64.625% |
| 2025-10-15 | 25.0100 | 25.2423 | 24.0900 | 24.8239 | +1.040% | 6,629 | +64.680% |
| 2025-10-14 | 25.6400 | 26.0000 | 24.5600 | 24.5684 | -5.561% | 13,693 | +66.393% |
| 2025-10-13 | 25.6598 | 26.3500 | 25.3860 | 26.0150 | +6.682% | 13,440 | +57.140% |
| 2025-10-10 | 29.1699 | 29.1699 | 24.3700 | 24.3856 | -16.697% | 11,974 | +67.640% |
| 2025-10-09 | 28.7400 | 29.6000 | 28.7400 | 29.2734 | -1.355% | 4,139 | +39.649% |
| 2025-10-08 | 27.5100 | 29.6754 | 26.8700 | 29.6754 | +7.857% | 24,633 | +37.757% |
| 2025-10-07 | 28.6400 | 29.2700 | 26.5000 | 27.5137 | +1.235% | 20,321 | +48.581% |
| 2025-10-06 | 27.0000 | 27.8616 | 26.9150 | 27.1781 | +7.627% | 4,911 | +50.415% |
| 2025-10-03 | 25.7223 | 25.7223 | 24.9600 | 25.2521 | -1.200% | 4,767 | +61.888% |
| 2025-10-02 | 25.4010 | 25.5587 | 24.9552 | 25.5587 | -0.806% | 5,583 | +59.946% |
| 2025-10-01 | 22.6330 | 25.7665 | 22.6330 | 25.7665 | +14.019% | 4,238 | +58.656% |
| 2025-09-30 | 21.6900 | 22.5984 | 21.6899 | 22.5984 | +4.935% | 6,922 | +80.898% |
| 2025-09-29 | 21.5400 | 22.0890 | 21.3000 | 21.5357 | +0.605% | 5,757 | +89.824% |
| 2025-09-26 | 21.1900 | 21.4061 | 20.1000 | 21.4061 | -0.778% | 9,024 | +90.974% |
| 2025-09-25 | 20.0700 | 22.0900 | 19.9718 | 21.5740 | +0.187% | 5,359 | +89.487% |
| 2025-09-24 | 21.7200 | 22.4399 | 21.5338 | 21.5338 | -3.326% | 7,367 | +89.841% |
| 2025-09-23 | 22.2092 | 22.7210 | 21.5700 | 22.2747 | +0.622% | 17,499 | +83.527% |
| 2025-09-22 | 21.9500 | 23.2900 | 21.7200 | 22.1369 | +3.105% | 5,466 | +84.669% |
| 2025-09-19 | 21.7910 | 21.7910 | 21.2200 | 21.4703 | +0.290% | 4,809 | +90.403% |
| 2025-09-18 | 20.5700 | 21.4887 | 20.5700 | 21.4082 | +4.628% | 2,885 | +90.955% |
| 2025-09-17 | 20.4600 | 20.6300 | 19.7000 | 20.4613 | -1.448% | 2,609 | +99.792% |
| 2025-09-16 | 20.5600 | 20.8090 | 20.4100 | 20.7619 | -1.722% | 6,171 | +96.899% |
| 2025-09-15 | 20.6500 | 21.3550 | 20.6100 | 21.1257 | +1.532% | 5,121 | +93.508% |
| 2025-09-12 | 21.8900 | 21.9450 | 20.8069 | 20.8069 | +4.158% | 3,962 | +96.473% |
| 2025-09-11 | 19.7800 | 20.1500 | 19.6800 | 19.9762 | +0.747% | 2,411 | +104.644% |
| 2025-09-10 | 19.5800 | 21.0000 | 19.5800 | 19.8280 | +3.133% | 3,268 | +106.173% |
| 2025-09-09 | 17.5300 | 19.2256 | 17.3230 | 19.2256 | +12.326% | 3,951 | +112.633% |
| 2025-09-08 | 17.7894 | 17.7894 | 17.0500 | 17.1159 | -1.625% | 5,461 | +138.842% |
| 2025-09-05 | 17.7300 | 17.7301 | 16.9000 | 17.3986 | -1.123% | 3,392 | +134.961% |
| 2025-09-04 | 17.0000 | 17.5962 | 17.0000 | 17.5962 | +2.589% | 1,252 | +132.323% |
| 2025-09-03 | 17.6600 | 17.6600 | 16.9000 | 17.1522 | -4.055% | 4,050 | +138.337% |
| 2025-09-02 | 17.8500 | 17.8771 | 17.0700 | 17.8771 | -3.439% | 5,536 | +128.672% |
| 2025-08-29 | 18.5145 | 18.9900 | 18.4400 | 18.5138 | -10.926% | 92,963 | +120.808% |
| 2025-08-28 | 21.2000 | 21.3600 | 20.7847 | 20.7847 | -2.440% | 7,223 | +96.683% |
| 2025-08-27 | 20.7200 | 21.3965 | 20.7200 | 21.3046 | +1.471% | 24,830 | +91.883% |
| 2025-08-26 | 20.7300 | 20.9958 | 20.5700 | 20.9958 | +0.974% | 1,255 | +94.706% |
| 2025-08-25 | 20.9900 | 21.4427 | 20.7933 | 20.7933 | +1.089% | 3,503 | +96.602% |
| 2025-08-22 | 18.9350 | 20.5694 | 18.8800 | 20.5694 | +7.066% | 6,064 | +98.742% |
| 2025-08-21 | 19.7000 | 19.7000 | 18.9500 | 19.2119 | -1.438% | 1,446 | +112.785% |
| 2025-08-20 | 18.9300 | 19.6000 | 18.9300 | 19.4922 | 0.000% | 708 | +109.725% |