Corgi CRDO 2x Daily ETF (CRD)

4.2300
+0.5641 (15.39%)
NYSE · Last Trade: Nov 7th, 4:18 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Corgi CRDO 2x Daily ETF (CRD)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20264.544.543.944.2364,6624.23
11/05/20265.405.403.673.6728,7553.67
11/04/20266.396.835.355.6439,0475.64
11/03/20266.067.136.067.0026,5497.00
11/02/20266.927.256.016.0624,2036.06
10/30/20267.927.926.497.0717,0257.07
10/29/20268.668.968.288.5614,1568.56
10/28/20269.079.498.859.4814,4369.48
10/27/20267.768.907.768.8118,1878.81
10/26/20267.087.756.737.3123,4757.31
10/23/20267.807.806.706.8954,7616.89
10/22/20269.719.858.538.5510,9698.55
10/21/202610.5411.2010.5410.887,03910.88
10/20/20269.0010.138.669.757,0139.75
10/19/202610.0910.729.509.846,5459.84
10/16/202610.0010.359.519.518,2989.51
10/15/20269.2310.609.2310.4914,15810.49
10/14/202612.1212.1410.6710.6715,21710.67
10/13/202611.7013.2311.6513.1211,65013.12
10/12/202615.3515.3513.5213.528,34813.52
10/09/202615.5115.8314.7315.7911,38815.79
10/08/202615.5516.5014.5815.0011,14815.00
10/07/202615.5816.4015.0416.408,64916.40
10/06/202616.0017.1116.0016.4529,38616.45
10/05/202615.6515.6514.6015.3620,33715.36
10/02/202615.4917.6615.3616.2214,53216.22
10/01/202613.2515.0413.2515.0437,74715.04
9/30/202612.6113.0212.0013.028,42813.02
9/29/202612.5513.5112.2612.659,97912.65
9/28/202615.4215.4212.2312.7927,70212.79
9/25/202614.3415.8613.7915.4266,08915.42
9/24/202612.3813.3612.3813.3415,43013.34
9/23/202613.2913.2912.4913.0511,43113.05
9/22/202612.3013.0011.6212.8536,03012.85
9/21/202611.5912.3410.9312.3136,60812.31
9/18/202610.5510.8210.3910.8222,73510.82
9/17/20269.9010.009.4110.0025,82710.00
9/16/20268.489.528.489.1731,4619.17
9/15/20268.108.268.018.026,3218.02
9/14/20269.009.007.958.0230,6078.02
9/11/20269.469.659.319.4118,4039.41
9/10/20269.609.659.109.2214,6249.22
9/09/202610.1910.699.9610.0418,71010.04
9/08/202610.0011.3010.0010.0646,52210.06
9/04/20269.6010.589.2910.4074,10410.40
9/03/202610.5010.809.849.8678,2289.86
9/02/202613.2113.219.519.93106,8599.93
9/01/202618.0218.2116.3916.5113,10916.51
8/31/202620.8020.8019.5719.5738619.57
8/28/202620.7520.8820.7520.8824020.88
8/27/202622.3022.3021.3022.114,41022.11
8/26/202619.7319.7319.7319.7340019.73
8/25/202619.6119.7719.6119.7775319.77
8/24/202618.0319.2318.0319.231,56919.23
8/21/202620.7020.7319.8020.651,92420.65
8/20/202620.6220.6720.3620.6789720.67
8/19/202624.5424.5420.5121.333,43421.33
8/18/202623.0523.6223.0523.4890923.48
8/17/202631.6532.0931.5432.0175832.01
8/14/202626.0927.1626.0927.163,37227.16
8/13/202631.3431.3428.2528.252,06528.25
8/12/202627.8230.6327.7028.974,58228.97
8/11/202623.9524.7923.9524.792,58524.79
8/10/202625.3025.5023.5223.521,20923.52