Dark

VRC
Corgi VRT 2x Daily ETF
stock BATS ETF

At Close

Jul 27, 2026 9:39:58 AM EDT

22.85USD0.000%(0.00)1,389

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	17.7000	17.7000	12.5657	12.5657	-34.220%	1,390	0.000%
2026-07-28	19.1027	19.1027	19.1027	19.1027	-12.186%	10	-34.220%
2026-07-27	21.7537	21.7537	21.7537	21.7537	-2.592%	66	-42.236%
2026-07-24	22.3326	22.3326	22.3326	22.3326	-8.381%	20	-43.734%
2026-07-23	24.3754	24.3754	24.3754	24.3754	+0.729%	57	-48.449%
2026-07-22	24.1990	24.1990	24.1990	24.1990	-1.644%	18	-48.073%
2026-07-21	24.7000	24.7000	24.6035	24.6035	+8.374%	357	-48.927%
2026-07-20	22.7025	22.7025	22.7025	22.7025	+1.894%	104	-44.651%
2026-07-17	22.2804	22.2804	22.2804	22.2804	-3.162%	252	-43.602%
2026-07-16	22.4900	23.0078	22.2700	23.0078	-7.366%	315	-45.385%
2026-07-15	24.2500	24.8374	24.2100	24.8374	+0.359%	903	-49.408%
2026-07-14	24.4900	24.7486	24.4900	24.7486	-39.043%	9,928	-49.227%
2005-03-11	39.6600	41.1200	39.5800	40.6000	+2.113%	9,684,200	-69.050%
2005-03-10	39.8700	40.2400	38.9300	39.7600	-0.922%	1,871,300	-68.396%
2005-03-09	40.5000	41.0100	40.0900	40.1300	-0.717%	1,881,200	-68.688%
2005-03-08	40.7400	41.5500	39.8500	40.4200	+0.597%	2,584,600	-68.912%
2005-03-07	39.3300	40.4100	38.7800	40.1800	+2.161%	1,295,000	-68.726%
2005-03-04	38.5000	39.4100	38.1250	39.3300	+2.262%	755,200	-68.051%
2005-03-03	35.3500	38.7508	35.3500	38.4600	+4.087%	1,218,400	-67.328%
2005-03-02	36.2700	37.5100	36.2200	36.9500	+1.455%	798,300	-65.993%
2005-03-01	37.7100	37.9700	35.9800	36.4200	-3.421%	1,264,400	-65.498%
2005-02-28	37.3000	38.6300	36.4300	37.7100	+1.235%	1,682,700	-66.678%
2005-02-25	36.4900	37.8000	36.4600	37.2500	+3.443%	1,561,800	-66.267%
2005-02-24	35.3400	36.0100	34.6000	36.0100	+3.895%	963,900	-65.105%
2005-02-23	33.9000	34.8100	33.9000	34.6600	+1.971%	905,900	-63.746%
2005-02-22	35.0100	35.1400	33.9200	33.9900	-1.791%	1,075,100	-63.031%
2005-02-18	34.1500	34.6600	34.0500	34.6100	+1.854%	1,166,300	-63.693%
2005-02-17	34.0000	34.4500	33.7300	33.9800	-0.293%	1,572,900	-63.020%
2005-02-16	33.3600	34.1200	32.9100	34.0800	+2.342%	1,101,100	-63.129%
2005-02-15	32.7800	33.3100	32.7800	33.3000	+1.493%	760,000	-62.265%
2005-02-14	33.7800	33.8500	32.5100	32.8100	-2.641%	1,684,700	-61.702%
2005-02-11	32.9400	33.8800	32.7800	33.7000	+2.307%	1,868,200	-62.713%
2005-02-10	32.0300	32.9500	31.8000	32.9400	+4.076%	1,521,600	-61.853%
2005-02-09	31.8200	32.8200	31.3400	31.6500	+0.095%	1,297,200	-60.298%
2005-02-08	31.1500	31.6200	31.0100	31.6200	+1.119%	723,100	-60.260%
2005-02-07	31.5200	31.7800	30.7900	31.2700	-0.793%	510,800	-59.815%
2005-02-04	31.9900	32.0500	31.3600	31.5200	-1.129%	1,194,500	-60.134%
2005-02-03	31.4600	31.8800	30.9000	31.8800	+0.283%	517,000	-60.584%
2005-02-02	30.9000	31.7900	30.7700	31.7900	+3.214%	495,000	-60.473%
2005-02-01	30.5300	31.1200	30.3900	30.8000	+0.621%	586,500	-59.202%
2005-01-31	29.8900	30.6100	29.6300	30.6100	+1.796%	550,900	-58.949%
2005-01-28	30.5000	30.5000	29.8100	30.0700	-2.180%	578,600	-58.212%
2005-01-27	30.4400	30.9800	30.2500	30.7400	+1.152%	707,500	-59.123%
2005-01-26	30.1100	30.4200	29.6900	30.3900	+0.963%	968,300	-58.652%
2005-01-25	29.2500	30.6700	29.2500	30.1000	+0.804%	735,300	-58.253%
2005-01-24	29.9000	30.2000	29.7300	29.8600	+0.776%	561,900	-57.918%
2005-01-21	30.2200	30.2400	29.6000	29.6300	+0.034%	498,500	-57.591%
2005-01-20	29.2000	29.8100	28.7300	29.6200	+0.577%	995,000	-57.577%
2005-01-19	29.5000	29.9400	29.3200	29.4500	-0.708%	403,400	-57.332%
2005-01-18	29.9300	30.4500	29.1700	29.6600	+0.338%	551,100	-57.634%
2005-01-14	28.9000	29.5800	28.7200	29.5600	+2.142%	563,500	-57.491%
2005-01-13	28.8700	29.5000	28.7100	28.9400	+0.907%	973,700	-56.580%
2005-01-12	28.0200	28.8100	27.6000	28.6800	+2.502%	842,800	-56.187%
2005-01-11	27.8000	28.1200	27.3200	27.9800	+0.395%	430,700	-55.090%
2005-01-10	27.8700	28.4400	27.7400	27.8700	+1.309%	644,800	-54.913%
2005-01-07	28.2400	28.3000	27.4000	27.5100	-3.202%	1,444,900	-54.323%
2005-01-06	27.7000	28.6100	27.5300	28.4200	+2.414%	689,100	-55.786%
2005-01-05	27.8600	28.2300	27.6000	27.7500	-0.751%	338,600	-54.718%
2005-01-04	28.3200	28.5300	27.9600	27.9600	-0.392%	470,500	-55.058%
2005-01-03	29.1300	29.1300	28.0200	28.0700	-3.705%	670,300	-55.234%
2004-12-31	29.1500	29.4000	29.0400	29.1500	+0.344%	431,800	-56.893%
2004-12-30	29.0700	29.1700	28.8600	29.0500	-0.377%	326,300	-56.745%
2004-12-29	28.7900	29.2100	28.4800	29.1600	+1.461%	455,500	-56.908%
2004-12-28	28.4500	28.8400	28.3400	28.7400	+1.162%	421,900	-56.278%
2004-12-27	29.3600	29.3600	28.2900	28.4100	-3.203%	325,400	-55.770%
2004-12-23	29.3000	29.4800	29.1000	29.3500	+0.617%	381,100	-57.187%
2004-12-22	29.9100	30.0500	28.6500	29.1700	-2.604%	542,900	-56.923%
2004-12-21	29.4000	30.0000	29.2200	29.9500	+2.044%	554,300	-58.044%
2004-12-20	29.2400	29.5400	28.8600	29.3500	+0.411%	756,000	-57.187%
2004-12-17	29.8400	29.8400	29.2300	29.2300	-0.409%	1,234,600	-57.011%
2004-12-16	29.4200	29.8300	29.0600	29.3500	-0.238%	712,300	-57.187%
2004-12-15	29.3800	29.6200	28.8800	29.4200	+0.581%	885,800	-57.289%
2004-12-14	29.0500	29.2900	28.8900	29.2500	+2.130%	525,700	-57.040%
2004-12-13	28.3500	28.7300	28.2200	28.6400	+1.705%	484,500	-56.125%
2004-12-10	28.4500	28.6500	27.9200	28.1600	-0.670%	871,600	-55.377%
2004-12-09	27.9500	28.4600	27.9000	28.3500	+1.832%	1,052,600	-55.677%
2004-12-08	27.5900	27.9900	27.2000	27.8400	+0.906%	812,400	-54.865%
2004-12-07	28.1900	28.2200	27.5000	27.5900	-2.094%	745,400	-54.456%
2004-12-06	28.7400	28.7400	27.8500	28.1800	-0.142%	1,006,900	-55.409%
2004-12-03	27.4000	28.3600	27.3700	28.2200	+2.993%	1,249,100	-55.472%
2004-12-02	28.4200	28.4200	27.0400	27.4000	-4.095%	1,178,800	-54.140%
2004-12-01	29.7500	29.7500	28.1200	28.5700	-3.934%	1,242,900	-56.018%
2004-11-30	29.8800	30.3500	29.6800	29.7400	-0.602%	587,400	-57.748%
2004-11-29	30.3700	30.4000	29.4000	29.9200	-1.547%	566,100	-58.002%
2004-11-26	30.1700	30.7900	30.1700	30.3900	+0.963%	266,500	-58.652%
2004-11-24	29.5900	30.3000	28.8600	30.1000	+1.724%	742,900	-58.253%
2004-11-23	29.1200	30.0400	28.4500	29.5900	+1.999%	1,585,800	-57.534%
2004-11-22	28.2900	29.0500	28.2900	29.0100	+2.545%	825,300	-56.685%
2004-11-19	27.8000	28.4600	27.4900	28.2900	+2.873%	882,200	-55.583%
2004-11-18	27.1700	27.6500	26.8000	27.5000	+1.364%	1,021,700	-54.307%
2004-11-17	26.7500	27.2000	26.2100	27.1300	+1.421%	981,900	-53.683%
2004-11-16	27.0500	27.4300	26.6100	26.7500	-0.521%	611,700	-53.025%
2004-11-15	27.9400	28.0000	26.5500	26.8900	-4.033%	931,900	-53.270%
2004-11-12	27.6000	28.2500	27.5800	28.0200	+1.559%	1,091,200	-55.155%
2004-11-11	27.9100	27.9100	27.4000	27.5900	-1.147%	661,300	-54.456%
2004-11-10	26.6500	28.0000	26.6500	27.9100	+4.571%	750,900	-54.978%
2004-11-09	26.5000	27.1400	26.3100	26.6900	0.000%	490,700	-52.920%
2004-11-08	27.3700	27.3800	26.5700	26.6900	-2.449%	526,300	-52.920%
2004-11-05	27.7800	27.9100	27.1700	27.3600	-1.512%	884,600	-54.073%
2004-11-04	27.8700	28.3400	27.4500	27.7800	-0.072%	719,800	-54.767%
2004-11-03	27.4500	28.0000	26.9100	27.8000	+4.669%	757,500	-54.800%
2004-11-02	27.2400	27.2900	26.4200	26.5600	-1.630%	1,222,800	-52.689%
2004-11-01	27.7500	28.2200	26.7800	27.0000	-2.457%	896,900	-53.460%
2004-10-29	26.8900	28.1100	26.7300	27.6800	+3.322%	739,000	-54.604%
2004-10-28	26.9500	27.4900	26.2500	26.7900	-1.868%	1,027,500	-53.096%
2004-10-27	28.1000	28.3700	27.1500	27.3000	-2.847%	1,004,000	-53.972%
2004-10-26	27.7100	28.2600	27.7100	28.1000	+0.825%	610,100	-55.282%
2004-10-25	27.9700	28.1500	27.3100	27.8700	-0.677%	431,800	-54.913%
2004-10-22	28.0400	28.4000	27.7600	28.0600	-0.284%	1,013,800	-55.218%
2004-10-21	27.7300	28.1900	27.5700	28.1400	+2.514%	813,000	-55.346%
2004-10-20	26.3500	27.6600	26.3500	27.4500	+4.373%	990,900	-54.223%
2004-10-19	26.1600	26.5800	26.0100	26.3000	+0.229%	543,600	-52.222%
2004-10-18	26.9000	27.2600	26.1000	26.2400	-2.815%	757,300	-52.112%
2004-10-15	27.6200	27.6900	26.5300	27.0000	-0.037%	844,100	-53.460%
2004-10-14	26.6000	27.3800	26.5900	27.0100	+1.925%	952,400	-53.478%
2004-10-13	26.8500	26.8600	25.8800	26.5000	-1.815%	1,766,000	-52.582%
2004-10-12	27.6300	27.6500	26.7300	26.9900	-2.033%	1,087,500	-53.443%
2004-10-11	28.6100	28.6400	27.4100	27.5500	-3.401%	848,800	-54.389%
2004-10-08	28.3800	28.7200	28.1400	28.5200	+0.070%	809,600	-55.941%
2004-10-07	28.6600	28.8300	27.9000	28.5000	-0.280%	877,900	-55.910%
2004-10-06	27.5500	28.5800	27.5300	28.5800	+3.140%	1,142,500	-56.033%
2004-10-05	27.9400	28.3500	27.6000	27.7100	+0.145%	946,100	-54.653%
2004-10-04	27.6600	27.9000	27.4700	27.6700	+0.072%	693,800	-54.587%
2004-10-01	26.8800	27.6600	26.8200	27.6500	+3.095%	680,400	-54.554%
2004-09-30	26.9000	26.9900	26.6500	26.8200	+0.075%	1,127,400	-53.148%
2004-09-29	27.2100	27.2900	26.4700	26.8000	-1.507%	747,300	-53.113%
2004-09-28	26.8400	27.2700	26.7200	27.2100	+2.178%	1,696,700	-53.820%
2004-09-27	27.1000	27.3400	26.5700	26.6300	-1.443%	1,105,000	-52.814%
2004-09-24	26.4300	27.1706	26.3800	27.0200	+2.232%	944,100	-53.495%
2004-09-23	26.5000	26.6900	26.0800	26.4300	-0.937%	634,700	-52.457%
2004-09-22	26.3500	26.8700	26.2900	26.6800	+0.641%	547,600	-52.902%
2004-09-21	26.1000	26.6400	25.8900	26.5100	+1.493%	501,800	-52.600%
2004-09-20	26.3500	26.6700	26.0400	26.1200	-0.722%	488,400	-51.892%
2004-09-17	25.9200	26.4600	25.9200	26.3100	+1.858%	785,200	-52.240%
2004-09-16	25.9400	25.9800	25.5100	25.8300	-0.424%	480,400	-51.352%
2004-09-15	25.7600	26.3700	25.4300	25.9400	+0.699%	580,200	-51.559%
2004-09-14	25.7000	25.8800	25.2600	25.7600	+0.233%	571,300	-51.220%
2004-09-13	25.9400	26.0500	25.6300	25.7000	+0.039%	615,000	-51.106%
2004-09-10	26.1700	26.3900	25.5200	25.6900	-2.021%	523,500	-51.087%
2004-09-09	25.2700	26.5000	25.2700	26.2200	+4.048%	1,065,500	-52.076%
2004-09-08	24.8600	25.7500	24.8500	25.2000	+0.358%	799,800	-50.136%
2004-09-07	25.5000	25.5000	24.9000	25.1100	-1.491%	767,300	-49.957%
2004-09-03	25.3000	25.5700	25.0200	25.4900	+0.513%	1,413,700	-50.703%
2004-09-02	25.4200	25.5900	25.2000	25.3600	+0.118%	1,164,000	-50.451%
2004-09-01	24.4300	25.4900	24.2800	25.3300	+4.325%	1,110,400	-50.392%
2004-08-31	23.9300	24.3200	23.9300	24.2800	+1.463%	463,600	-48.247%
2004-08-30	24.5000	24.7900	23.8000	23.9300	-2.327%	349,000	-47.490%
2004-08-27	24.3100	24.6000	24.1800	24.5000	+1.114%	496,900	-48.711%
2004-08-26	23.7000	24.4000	23.5800	24.2300	+2.279%	1,638,200	-48.140%
2004-08-25	23.1000	23.7600	23.1000	23.6900	+2.777%	721,400	-46.958%
2004-08-24	23.4000	23.4400	22.6600	23.0500	-1.622%	1,045,100	-45.485%
2004-08-23	23.8500	24.0100	23.2900	23.4300	-2.253%	822,100	-46.369%
2004-08-20	23.6000	24.2000	23.6000	23.9700	+2.130%	1,591,100	-47.577%
2004-08-19	23.4400	23.9800	23.3100	23.4700	+0.990%	1,060,700	-46.461%
2004-08-18	23.1000	23.4500	22.7900	23.2400	+1.175%	998,400	-45.931%
2004-08-17	23.9700	23.9700	22.6800	22.9700	-4.649%	2,541,600	-45.295%
2004-08-16	24.0600	24.3300	23.8900	24.0900	+0.501%	2,333,600	-47.839%
2004-08-13	23.5500	24.0900	23.3500	23.9700	+2.655%	4,798,900	-47.577%
2004-08-12	24.6900	24.9800	23.2800	23.3500	-1.143%	8,983,300	-46.185%
2004-08-11	23.9200	23.9200	23.5100	23.6200	-1.295%	982,100	-46.801%
2004-08-10	23.8300	24.3500	23.7300	23.9300	+0.335%	1,089,200	-47.490%
2004-08-09	23.0000	24.0500	22.8700	23.8500	+4.559%	932,900	-47.314%
2004-08-06	23.3500	23.3500	22.7200	22.8100	-2.729%	970,100	-44.911%
2004-08-05	24.3800	24.3900	23.4500	23.4500	-3.736%	1,208,500	-46.415%
2004-08-04	24.8500	24.8500	24.3600	24.3600	-1.853%	1,213,800	-48.417%
2004-08-03	24.7200	25.0800	24.6100	24.8200	+0.405%	1,326,500	-49.373%
2004-08-02	24.6600	24.7900	24.3000	24.7200	+2.276%	1,482,600	-49.168%
2004-07-30	24.3000	24.3600	23.8900	24.1700	-0.289%	941,000	-48.011%
2004-07-29	23.7700	24.4300	23.3400	24.2400	+2.930%	1,564,600	-48.161%
2004-07-28	23.7500	23.9400	23.3500	23.5500	+0.512%	535,600	-46.642%
2004-07-27	23.0000	23.6500	22.9200	23.4300	+1.472%	390,800	-46.369%
2004-07-26	23.4000	23.7900	22.9000	23.0900	-1.325%	836,100	-45.579%
2004-07-23	23.5000	23.6000	23.1300	23.4000	-0.383%	420,200	-46.300%
2004-07-22	23.6000	23.8000	23.3400	23.4900	-1.220%	854,800	-46.506%
2004-07-21	24.2700	24.6600	23.7700	23.7800	-2.019%	582,200	-47.159%
2004-07-20	24.3300	24.3500	23.7600	24.2700	-0.696%	1,179,500	-48.225%
2004-07-19	24.5000	24.5900	24.3000	24.4400	-0.245%	542,700	-48.586%
2004-07-16	24.4800	24.6700	24.2400	24.5000	+0.287%	1,351,600	-48.711%
2004-07-15	24.0400	24.8200	23.8000	24.4300	+1.411%	1,766,300	-48.564%
2004-07-14	23.4800	24.1100	23.4600	24.0900	+2.642%	1,746,000	-47.839%
2004-07-13	23.3500	23.5100	23.2000	23.4700	+0.213%	769,500	-46.461%
2004-07-12	23.5100	23.6200	23.3500	23.4200	-0.383%	816,300	-46.346%
2004-07-09	23.3800	23.6500	23.2100	23.5100	+0.599%	934,300	-46.552%
2004-07-08	23.2000	23.4700	23.0300	23.3700	+0.733%	1,618,500	-46.231%
2004-07-07	22.6400	23.2300	22.5000	23.2000	+2.473%	1,530,900	-45.838%
2004-07-06	22.2500	22.6600	22.0500	22.6400	+2.909%	1,479,400	-44.498%
2004-07-02	21.7500	22.2200	21.6000	22.0000	+1.149%	495,300	-42.883%
2004-07-01	21.7900	22.0900	21.7200	21.7500	-0.640%	598,900	-42.227%
2004-06-30	21.3100	21.9400	21.3100	21.8900	+2.674%	1,020,700	-42.596%
2004-06-29	20.8500	21.5000	20.7700	21.3200	+1.766%	607,100	-41.061%
2004-06-28	21.6800	21.9200	20.7500	20.9500	-2.558%	540,900	-40.021%
2004-06-25	21.2000	21.7200	21.2000	21.5000	+1.081%	744,000	-41.555%
2004-06-24	21.7100	21.7700	21.2400	21.2700	-1.391%	735,200	-40.923%
2004-06-23	21.2400	21.6300	21.2100	21.5700	+1.602%	432,400	-41.745%
2004-06-22	20.8900	21.2400	20.8000	21.2300	+1.579%	540,800	-40.812%
2004-06-21	20.8300	20.9400	20.7000	20.9000	+0.240%	405,200	-39.877%
2004-06-18	21.0400	21.1300	20.6000	20.8500	-0.144%	572,600	-39.733%
2004-06-17	20.5200	20.9500	20.5000	20.8800	+1.606%	551,500	-39.819%
2004-06-16	20.2600	20.6800	20.2600	20.5500	+2.239%	642,300	-38.853%
2004-06-15	19.6100	20.2300	19.6100	20.1000	+2.919%	577,800	-37.484%
2004-06-14	19.5100	19.7300	19.2200	19.5300	+0.103%	541,000	-35.659%
2004-06-10	19.5000	19.7500	19.4000	19.5100	+1.245%	410,800	-35.594%
2004-06-09	19.2300	19.4300	19.0300	19.2700	-0.516%	579,200	-34.791%
2004-06-08	19.5700	19.7600	19.3200	19.3700	-0.155%	580,200	-35.128%
2004-06-07	19.1200	19.4300	18.9100	19.4000	+1.411%	602,200	-35.228%
2004-06-04	19.2000	19.2300	19.0000	19.1300	-1.086%	908,300	-34.314%
2004-06-03	20.0000	20.2000	19.3400	19.3400	-3.397%	926,300	-35.027%
2004-06-02	20.3500	20.3900	19.8500	20.0200	-1.331%	459,600	-37.234%
2004-06-01	20.4000	20.5800	20.1200	20.2900	+0.446%	704,700	-38.069%
2004-05-28	19.7200	20.2000	19.7200	20.2000	+1.917%	356,300	-37.794%
2004-05-27	20.1300	20.1300	19.5400	19.8200	-1.687%	560,000	-36.601%
2004-05-26	20.4500	20.6000	19.9700	20.1600	-1.079%	692,500	-37.670%
2004-05-25	20.1300	20.6200	20.0600	20.3800	+0.991%	664,900	-38.343%
2004-05-24	19.4500	20.2900	19.1400	20.1800	+4.940%	718,700	-37.732%
2004-05-21	19.5200	19.6500	19.1800	19.2300	-1.435%	693,400	-34.656%
2004-05-20	19.6700	19.8500	19.5000	19.5100	-0.763%	430,000	-35.594%
2004-05-19	19.9700	19.9700	19.5800	19.6600	-0.907%	536,400	-36.085%
2004-05-18	19.9900	20.0400	19.5700	19.8400	-0.750%	542,000	-36.665%
2004-05-17	20.0700	20.3200	19.7800	19.9900	-0.399%	592,600	-37.140%
2004-05-14	20.0300	20.3400	19.6400	20.0700	+0.753%	500,200	-37.391%
2004-05-13	19.5500	20.0300	19.5500	19.9200	+1.633%	818,500	-36.919%
2004-05-12	19.2300	19.6500	19.0400	19.6000	+1.977%	866,600	-35.889%
2004-05-11	19.0800	19.5200	19.0800	19.2200	+0.787%	977,100	-34.622%
2004-05-10	19.3000	19.5900	19.0300	19.0700	-3.735%	907,700	-34.107%
2004-05-07	20.0900	20.4100	19.6200	19.8100	-2.462%	746,500	-36.569%
2004-05-06	20.3500	20.7100	20.0200	20.3100	-0.098%	923,200	-38.130%
2004-05-05	20.2000	20.4500	19.7000	20.3300	-2.494%	2,298,800	-38.191%
2004-05-04	20.9400	21.1500	20.5000	20.8500	-0.382%	939,400	-39.733%
2004-05-03	20.6700	21.2100	20.5500	20.9300	+1.160%	1,115,500	-39.963%
2004-04-30	20.1100	20.8900	20.0000	20.6900	+2.884%	2,121,400	-39.267%
2004-04-29	20.6000	20.6000	19.8100	20.1100	-2.379%	1,289,100	-37.515%
2004-04-28	20.8700	21.1200	20.4800	20.6000	-1.624%	1,598,800	-39.001%
2004-04-27	20.7900	21.5800	20.7900	20.9400	+1.257%	1,439,800	-39.992%
2004-04-26	20.4000	20.9300	20.4000	20.6800	+1.872%	755,600	-39.237%
2004-04-23	20.3400	20.4600	20.1900	20.3000	-0.830%	772,700	-38.100%
2004-04-22	19.8000	20.4900	19.8000	20.4700	+2.864%	691,800	-38.614%
2004-04-21	19.8000	19.9300	19.4000	19.9000	+0.151%	786,000	-36.856%
2004-04-20	19.9800	20.0000	19.8100	19.8700	-0.799%	1,348,000	-36.760%
2004-04-19	19.8800	20.2400	19.8800	20.0300	-0.150%	644,400	-37.266%
2004-04-16	19.5300	20.0900	19.4900	20.0600	+2.714%	887,000	-37.359%
2004-04-15	19.2900	19.6500	19.2900	19.5300	+1.192%	578,000	-35.659%
2004-04-14	18.9800	19.4500	18.8100	19.3000	+2.387%	1,423,100	-34.893%
2004-04-13	19.3400	19.4000	18.8100	18.8500	-2.027%	604,600	-33.338%
2004-04-12	18.6800	19.3400	18.6800	19.2400	+2.998%	1,035,200	-34.690%
2004-04-08	18.5700	18.8700	18.4900	18.6800	+0.755%	672,600	-32.732%
2004-04-07	18.0500	18.8800	17.8000	18.5400	+2.886%	1,269,700	-32.224%
2004-04-06	18.3200	18.4800	17.9900	18.0200	-1.638%	644,200	-30.268%
2004-04-05	18.1800	18.4400	18.1300	18.3200	+0.770%	1,067,500	-31.410%
2004-04-02	18.4500	18.4500	18.0700	18.1800	+1.000%	1,061,300	-30.882%
2004-04-01	18.6000	18.6500	17.9300	18.0000	-0.056%	2,395,400	-30.191%
2004-03-31	18.0700	18.1700	17.6100	18.0100	+0.167%	974,800	-30.229%
2004-03-30	17.5500	18.1000	17.5400	17.9800	+2.743%	1,734,800	-30.113%
2004-03-29	18.1200	18.1500	17.4700	17.5000	-2.724%	1,826,600	-28.196%
2004-03-26	17.8900	18.2900	17.7600	17.9900	+1.409%	1,305,600	-30.152%
2004-03-25	17.9000	18.1400	17.7300	17.7400	-0.727%	1,418,900	-29.167%
2004-03-24	18.4500	18.5900	17.8600	17.8700	-3.458%	1,243,600	-29.683%
2004-03-23	18.8900	18.9200	18.2500	18.5100	-1.385%	1,367,500	-32.114%
2004-03-22	19.3000	19.3300	18.7700	18.7700	-3.247%	996,600	-33.054%
2004-03-19	19.8500	19.9800	19.3900	19.4000	-2.267%	686,400	-35.228%
2004-03-18	20.0500	20.0500	19.7700	19.8500	+0.151%	810,200	-36.697%
2004-03-17	19.5000	19.9100	19.3000	19.8200	+1.381%	1,080,500	-36.601%
2004-03-16	19.8000	19.8000	19.3800	19.5500	-0.610%	589,500	-35.725%
2004-03-15	19.7800	20.0400	19.5400	19.6700	-0.556%	1,146,500	-36.117%
2004-03-12	19.4600	19.9100	19.4600	19.7800	+1.697%	808,500	-36.473%
2004-03-11	19.8000	19.8600	19.3300	19.4500	-1.569%	763,000	-35.395%
2004-03-10	20.4000	20.5400	19.6500	19.7600	-3.891%	797,300	-36.408%
2004-03-09	20.9300	20.9300	20.3300	20.5600	-1.627%	491,900	-38.883%
2004-03-08	21.0800	21.3700	20.8900	20.9000	-0.381%	654,300	-39.877%
2004-03-05	20.9500	21.3600	20.8800	20.9800	+0.383%	592,600	-40.106%
2004-03-04	21.0200	21.0700	20.7800	20.9000	-0.571%	490,300	-39.877%
2004-03-03	20.9500	21.0600	20.6500	21.0200	-0.048%	701,200	-40.220%
2004-03-02	20.8000	21.0300	20.7500	21.0300	+1.594%	1,452,700	-40.249%
2004-03-01	20.1000	20.8000	20.0100	20.7000	+3.916%	1,560,300	-39.296%
2004-02-27	20.1000	20.1500	19.8400	19.9200	-1.386%	776,200	-36.919%
2004-02-26	19.9600	20.2000	19.8400	20.2000	+1.253%	1,012,000	-37.794%
2004-02-25	19.9000	20.0700	19.7950	19.9500	-0.250%	879,600	-37.014%
2004-02-24	19.4800	20.2100	19.3000	20.0000	+3.627%	1,647,100	-37.172%
2004-02-23	19.7000	19.8000	19.2600	19.3000	-2.820%	1,168,300	-34.893%
2004-02-20	20.1000	20.1600	19.6800	19.8600	+0.303%	1,098,800	-36.729%
2004-02-19	19.8300	19.9600	19.6000	19.8000	+1.072%	1,320,500	-36.537%
2004-02-18	20.2400	20.2400	19.5000	19.5900	-2.246%	521,600	-35.857%
2004-02-17	19.8000	20.2400	19.7900	20.0400	+1.110%	915,900	-37.297%
2004-02-13	19.8700	19.8700	19.4400	19.8200	-0.252%	484,600	-36.601%
2004-02-12	19.7500	19.9700	19.6500	19.8700	+0.608%	880,900	-36.760%
2004-02-11	19.9900	20.0600	19.6100	19.7500	-1.201%	724,400	-36.376%
2004-02-10	19.5300	20.1400	19.5300	19.9900	+2.408%	1,040,000	-37.140%
2004-02-09	19.1600	19.5400	19.1600	19.5200	+2.954%	1,109,500	-35.627%
2004-02-06	19.0500	19.3200	18.7600	18.9600	-1.660%	1,246,300	-33.725%
2004-02-05	19.6400	19.8200	19.0900	19.2800	-1.833%	1,284,200	-34.825%
2004-02-04	19.2000	19.7800	19.0100	19.6400	+2.292%	1,639,000	-36.020%
2004-02-03	20.1000	20.8700	19.0400	19.2000	-13.630%	4,607,800	-34.554%
2004-02-02	21.7000	22.2600	21.7000	22.2300	+2.442%	613,100	-43.474%
2004-01-30	21.7000	21.9100	21.5400	21.7000	-0.686%	705,400	-42.094%
2004-01-29	21.8800	22.0800	21.6100	21.8500	-0.137%	971,500	-42.491%
2004-01-28	21.7200	22.0200	21.4100	21.8800	-0.364%	775,700	-42.570%
2004-01-27	22.1300	22.3400	21.6400	21.9600	-1.525%	773,300	-42.779%
2004-01-26	21.0000	22.4500	21.0000	22.3000	-2.064%	1,106,200	-43.652%
2004-01-23	21.6000	22.9400	21.5500	22.7700	+6.801%	1,234,500	-44.815%
2004-01-22	21.8800	22.2200	20.9800	21.3200	-3.267%	983,500	-41.061%
2004-01-21	21.6300	22.1500	21.5800	22.0400	+0.091%	500,800	-42.987%
2004-01-20	20.9700	22.0200	20.7900	22.0200	+5.815%	1,105,300	-42.935%
2004-01-16	20.8000	20.9000	20.6900	20.8100	+1.463%	465,800	-39.617%
2004-01-15	20.8200	21.1600	20.3700	20.5100	-2.100%	490,900	-38.734%
2004-01-14	21.0700	21.2700	20.8000	20.9500	-1.086%	485,900	-40.021%
2004-01-13	21.2500	21.4300	21.1600	21.1800	+0.570%	460,200	-40.672%
2004-01-12	21.1400	21.2400	21.0000	21.0600	-1.127%	576,400	-40.334%
2004-01-09	20.3400	21.5000	20.2100	21.3000	+4.720%	1,350,900	-41.006%
2004-01-08	19.7000	20.4500	19.6000	20.3400	+1.295%	951,100	-38.222%
2004-01-07	20.3400	20.4800	20.0000	20.0800	-2.287%	433,300	-37.422%
2004-01-06	20.5100	20.7600	20.3400	20.5500	+0.195%	738,200	-38.853%
2004-01-05	20.3600	20.5100	20.1300	20.5100	+1.686%	714,900	-38.734%
2004-01-02	20.6600	20.8800	19.9000	20.1700	-2.230%	802,500	-37.701%
2003-12-31	21.3100	21.3800	20.5100	20.6300	-2.227%	404,500	-39.090%
2003-12-30	21.0000	21.3700	20.8800	21.1000	+0.620%	602,800	-40.447%
2003-12-29	20.6100	20.9700	20.5900	20.9700	+1.747%	508,800	-40.078%
2003-12-26	20.4200	20.6500	20.4200	20.6100	+0.194%	133,700	-39.031%
2003-12-24	20.2500	20.6700	20.2400	20.5700	+1.882%	252,200	-38.912%
2003-12-23	20.5800	20.6000	20.0500	20.1900	-2.699%	777,100	-37.763%
2003-12-22	20.3300	20.7500	20.1500	20.7500	+2.116%	641,100	-39.442%
2003-12-19	20.8200	20.8300	20.0600	20.3200	-2.402%	1,154,400	-38.161%
2003-12-18	19.7000	20.9600	19.7000	20.8200	+5.205%	2,067,100	-39.646%
2003-12-17	20.0300	20.0700	19.7500	19.7900	-1.050%	543,600	-36.505%
2003-12-16	20.0100	20.2100	19.9600	20.0000	0.000%	955,200	-37.172%
2003-12-15	20.3100	20.3100	19.9100	20.0000	-1.816%	715,400	-37.172%
2003-12-12	19.6500	20.3800	19.6100	20.3700	+3.296%	432,300	-38.313%
2003-12-11	19.8700	19.9500	19.5300	19.7200	-1.400%	597,300	-36.279%
2003-12-10	20.1400	20.3500	19.9000	20.0000	-0.744%	568,700	-37.172%
2003-12-09	20.1000	20.3200	19.9600	20.1500	+0.499%	838,500	-37.639%
2003-12-08	19.6300	20.0500	19.6300	20.0500	+2.140%	775,900	-37.328%
2003-12-05	19.1800	19.6900	19.0200	19.6300	+2.293%	707,000	-35.987%
2003-12-04	18.6700	19.4000	18.5500	19.1900	+2.675%	1,325,400	-34.520%
2003-12-03	18.9700	19.0100	18.5700	18.6900	-1.580%	662,600	-32.768%
2003-12-02	18.6800	19.1200	18.6700	18.9900	+2.152%	815,900	-33.830%
2003-12-01	18.5000	18.7500	18.4300	18.5900	+0.541%	644,100	-32.406%
2003-11-28	18.2500	18.5300	18.2500	18.4900	+0.763%	320,700	-32.041%
2003-11-26	18.1500	18.3600	18.1300	18.3500	+1.102%	565,100	-31.522%
2003-11-25	17.6900	18.5500	17.5800	18.1500	+3.833%	1,131,000	-30.767%
2003-11-24	17.3900	17.5000	17.2000	17.4800	+0.924%	504,200	-28.114%
2003-11-21	17.6200	17.7600	17.3100	17.3200	-3.024%	793,100	-27.450%
2003-11-20	17.9700	18.2600	17.8300	17.8600	-1.922%	430,100	-29.643%
2003-11-19	18.1000	18.2500	17.8700	18.2100	+0.608%	491,800	-30.996%
2003-11-18	18.1700	18.4200	18.0700	18.1000	-0.930%	399,800	-30.576%
2003-11-17	18.3500	18.3500	18.0500	18.2700	-0.382%	383,800	-31.222%
2003-11-14	18.4700	18.7200	18.3400	18.3400	-1.079%	597,800	-31.485%
2003-11-13	18.0300	18.5700	18.0200	18.5400	+3.691%	711,400	-32.224%
2003-11-12	17.4600	17.8800	17.4600	17.8800	+1.706%	410,500	-29.722%
2003-11-11	17.8000	17.8500	17.4700	17.5800	-1.125%	345,200	-28.523%
2003-11-10	17.9000	18.0000	17.7000	17.7800	-0.670%	369,300	-29.327%
2003-11-07	17.9000	18.3300	17.7300	17.9000	0.000%	680,100	-29.801%
2003-11-06	17.6200	17.9000	17.4700	17.9000	+2.579%	840,100	-29.801%
2003-11-05	17.1000	17.5800	16.9500	17.4500	+2.346%	568,700	-27.990%
2003-11-04	17.0200	17.2400	16.7800	17.0500	+0.176%	1,081,446	-26.301%
2003-11-03	17.5200	17.5300	16.9600	17.0200	-3.240%	965,631	-26.171%
2003-10-31	16.4800	17.7300	16.4200	17.5900	+7.518%	1,240,700	-28.563%
2003-10-30	16.5000	16.5900	16.3200	16.3600	+0.368%	1,116,300	-23.193%
2003-10-29	16.4500	16.7000	16.2700	16.3000	-0.731%	604,700	-22.910%
2003-10-28	16.3000	16.4700	16.1200	16.4200	+0.736%	608,300	-23.473%
2003-10-27	16.3400	16.5100	16.2100	16.3000	-0.306%	401,400	-22.910%
2003-10-24	16.5200	16.5200	16.2500	16.3500	-1.268%	377,700	-23.146%
2003-10-23	16.4000	16.5800	16.2100	16.5600	+0.303%	518,600	-24.120%
2003-10-22	16.6000	16.7500	16.4700	16.5100	-1.138%	505,600	-23.890%
2003-10-21	16.4000	16.8900	16.3500	16.7000	+2.141%	794,000	-24.756%
2003-10-20	16.4700	16.5100	16.2400	16.3500	-0.729%	398,100	-23.146%
2003-10-17	16.5500	16.5600	16.3900	16.4700	-0.363%	442,200	-23.706%
2003-10-16	16.2500	16.6700	16.2500	16.5300	+1.723%	587,600	-23.982%
2003-10-15	16.6000	16.6000	16.2200	16.2500	-2.108%	735,000	-22.673%
2003-10-14	16.6800	16.8000	16.5100	16.6000	-1.425%	518,900	-24.303%
2003-10-13	16.9900	16.9900	16.7500	16.8400	-0.883%	488,700	-25.382%
2003-10-10	17.0000	17.1800	16.8400	16.9900	-0.527%	839,400	-26.041%
2003-10-09	17.4200	17.4700	16.9800	17.0800	-1.952%	645,300	-26.430%

.dark-mode .Bgk7T0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bgk7T0{ color: #333333; background-color: white; border: 2px solid #333333; }VRCCorgi VRT 2x Daily ETFstock BATS ETF

VRC
Corgi VRT 2x Daily ETF
stock BATS ETF