TPLX
Corgi TPL 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)41
TPLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.38 | 19.38 | 19.38 | 19.38 | +1.500% | 41 | 0.000% |
| 2026-10-01 | 19.09 | 19.09 | 19.09 | 19.09 | +6.565% | 54 | +1.500% |
| 2026-09-30 | 17.91 | 17.91 | 17.91 | 17.91 | -1.723% | 12 | +8.163% |
| 2026-09-29 | 18.23 | 18.23 | 18.23 | 18.23 | -5.104% | 9 | +6.299% |
| 2026-09-28 | 19.21 | 19.21 | 19.21 | 19.21 | -2.661% | 9 | +0.873% |
| 2026-09-25 | 19.73 | 19.73 | 19.73 | 19.73 | +2.567% | 73 | -1.812% |
| 2026-09-24 | 19.24 | 19.24 | 19.24 | 19.24 | +1.221% | 213 | +0.709% |
| 2026-09-23 | 20.00 | 20.00 | 19.01 | 19.01 | -11.323% | 344 | +1.939% |
| 2026-09-22 | 21.44 | 21.44 | 21.44 | 21.44 | -6.688% | 9 | -9.604% |
| 2026-09-21 | 22.97 | 22.97 | 22.97 | 22.97 | +9.308% | 100 | -15.650% |
| 2026-09-18 | 21.02 | 21.02 | 21.02 | 21.02 | +2.566% | 11 | -7.798% |
| 2026-09-17 | 20.70 | 20.70 | 20.45 | 20.49 | -1.026% | 2,377 | -5.433% |
| 2026-09-16 | 22.57 | 22.57 | 20.70 | 20.70 | -12.105% | 409 | -6.404% |
| 2026-09-15 | 23.15 | 23.66 | 23.14 | 23.55 | +3.473% | 2,843 | -17.733% |
| 2026-09-14 | 22.76 | 22.76 | 22.76 | 22.76 | -2.071% | 37 | -14.876% |
| 2026-09-11 | 23.24 | 23.24 | 23.24 | 23.24 | +1.281% | 13 | -16.638% |
| 2026-09-10 | 22.73 | 22.95 | 22.73 | 22.95 | -4.033% | 2,083 | -15.570% |
| 2026-09-09 | 23.91 | 23.91 | 23.91 | 23.91 | -4.495% | 215 | -18.975% |
| 2026-09-08 | 24.17 | 25.04 | 24.17 | 25.04 | +11.090% | 1,046 | -22.617% |
| 2026-09-04 | 22.63 | 22.63 | 22.54 | 22.54 | -2.220% | 319 | -14.036% |
| 2026-09-03 | 23.05 | 23.05 | 23.05 | 23.05 | -0.234% | 61 | -15.944% |
| 2026-09-02 | 23.52 | 23.52 | 23.11 | 23.11 | -1.442% | 312 | -16.140% |
| 2026-09-01 | 24.95 | 24.95 | 23.44 | 23.44 | -2.432% | 760 | -17.349% |
| 2026-08-31 | 24.03 | 24.03 | 24.03 | 24.03 | +5.227% | 13 | -19.359% |
| 2026-08-28 | 22.69 | 22.83 | 22.69 | 22.83 | -2.415% | 165 | -15.144% |
| 2026-08-27 | 23.40 | 23.40 | 23.40 | 23.40 | -0.788% | 99 | -17.193% |
| 2026-08-26 | 25.02 | 25.02 | 23.59 | 23.59 | -1.420% | 2,073 | -17.845% |
| 2026-08-25 | 24.26 | 24.26 | 23.93 | 23.93 | -0.931% | 255 | -19.012% |
| 2026-08-24 | 24.97 | 24.97 | 24.15 | 24.15 | -5.110% | 245 | -19.765% |
| 2026-08-21 | 25.45 | 25.45 | 25.45 | 25.45 | +7.668% | 63 | -23.865% |
| 2026-08-20 | 26.73 | 26.73 | 22.31 | 23.64 | -1.640% | 3,215 | -18.027% |
| 2026-08-19 | 24.03 | 24.03 | 24.03 | 24.03 | +3.866% | 13 | -19.372% |
| 2026-08-18 | 22.34 | 23.14 | 22.20 | 23.14 | +2.309% | 579 | -16.255% |
| 2026-08-17 | 22.12 | 22.62 | 21.88 | 22.62 | +1.548% | 247 | -14.321% |
| 2026-08-14 | 22.22 | 22.58 | 22.20 | 22.27 | +6.563% | 1,189 | -12.995% |
| 2026-08-13 | 21.18 | 21.18 | 20.75 | 20.90 | +2.138% | 930 | -7.284% |
| 2026-08-12 | 21.17 | 21.17 | 20.28 | 20.46 | -11.355% | 2,615 | -5.303% |
| 2026-08-11 | 21.47 | 23.30 | 21.41 | 23.08 | +7.609% | 1,755 | -16.055% |
| 2026-08-10 | 21.03 | 21.50 | 20.86 | 21.45 | +5.146% | 1,798 | -9.668% |
| 2026-08-07 | 22.43 | 22.43 | 20.40 | 20.40 | -7.677% | 569 | -5.019% |
| 2026-08-06 | 22.10 | 22.10 | 22.10 | 22.10 | -13.456% | 50 | -12.311% |
| 2026-08-05 | 25.53 | 25.53 | 25.53 | 25.53 | -7.832% | 29 | -24.110% |
| 2026-08-04 | 27.70 | 27.70 | 27.70 | 27.70 | -4.478% | 32 | -30.054% |
| 2026-08-03 | 29.00 | 29.00 | 29.00 | 29.00 | +0.383% | 17 | -33.186% |
| 2026-07-31 | 28.06 | 28.89 | 28.06 | 28.89 | +4.882% | 183 | -32.930% |
| 2026-07-30 | 27.55 | 27.55 | 27.55 | 27.55 | +2.628% | 74 | -29.656% |
| 2026-07-29 | 26.82 | 26.84 | 26.82 | 26.84 | -0.506% | 164 | -27.807% |
| 2026-07-28 | 27.04 | 27.29 | 26.86 | 26.98 | -3.213% | 950 | -28.173% |
| 2026-07-27 | 27.87 | 27.87 | 27.87 | 27.87 | -10.960% | 126 | -30.481% |
| 2026-07-24 | 31.30 | 31.30 | 31.30 | 31.30 | -2.590% | 6 | -38.100% |
| 2026-07-23 | 32.14 | 32.14 | 32.14 | 32.14 | -4.235% | 7 | -39.703% |
| 2026-07-22 | 33.03 | 33.56 | 33.03 | 33.56 | +8.207% | 1,131 | -42.257% |
| 2026-07-21 | 30.86 | 31.27 | 30.79 | 31.01 | +4.811% | 524 | -37.518% |
| 2026-07-20 | 30.65 | 31.30 | 29.59 | 29.59 | -3.952% | 583 | -34.512% |
| 2026-07-17 | 32.05 | 32.05 | 30.81 | 30.81 | -0.510% | 451 | -37.100% |
| 2026-07-16 | 31.18 | 31.21 | 30.63 | 30.96 | +0.463% | 1,675 | -37.420% |
| 2026-07-15 | 30.82 | 30.82 | 30.82 | 30.82 | +0.176% | 55 | -37.130% |
| 2026-07-14 | 30.01 | 30.77 | 29.87 | 30.77 | +2.364% | 446 | -37.020% |
| 2026-07-13 | 30.06 | 30.06 | 30.06 | 30.06 | +6.425% | 7 | -35.531% |
| 2026-07-10 | 28.24 | 28.24 | 28.24 | 28.24 | +2.888% | 7 | -31.389% |
| 2026-07-09 | 27.45 | 27.45 | 27.45 | 27.45 | -1.888% | 66 | -29.408% |
| 2026-07-08 | 27.98 | 27.98 | 27.98 | 27.98 | -4.432% | 44 | -30.740% |
| 2026-07-07 | 29.27 | 29.27 | 29.27 | 29.27 | -0.193% | 146 | -33.810% |
| 2026-07-06 | 29.58 | 29.69 | 29.25 | 29.33 | -1.394% | 420 | -33.937% |
| 2026-07-02 | 28.82 | 29.77 | 28.82 | 29.75 | -4.852% | 884 | -34.858% |
| 2026-07-01 | 31.26 | 31.26 | 31.26 | 31.26 | -9.319% | 178 | -38.019% |
| 2026-06-30 | 34.48 | 34.48 | 34.48 | 34.48 | +8.545% | 123 | -43.795% |
| 2026-06-29 | 31.76 | 31.76 | 31.76 | 31.76 | +11.305% | 181 | -38.992% |
| 2026-06-26 | 28.54 | 28.54 | 28.54 | 28.54 | +1.769% | 2 | -32.095% |
| 2026-06-25 | 28.04 | 28.04 | 28.04 | 28.04 | +7.280% | 5 | -30.894% |
| 2026-06-24 | 25.67 | 26.14 | 25.67 | 26.14 | 0.000% | 9,537 | -25.863% |