Corgi CRCL 2x Daily ETF (CIR)

18.48
+1.40 (8.20%)
NYSE · Last Trade: Nov 11th, 3:55 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Corgi CRCL 2x Daily ETF (CIR)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202617.0817.0817.0817.0811317.08
11/09/202617.9418.7917.9418.521,15618.52
11/06/202618.5518.5518.5518.5510018.55
11/05/202618.9119.6217.7319.621,22619.62
11/04/202622.0323.9921.5523.991,44423.99
11/03/202623.8123.8123.2623.2629923.26
11/02/202623.5223.5221.3621.3699721.36
10/30/202621.8422.4421.5021.5072521.50
10/29/202626.2326.5126.2326.5124526.51
10/28/202627.5227.5227.5227.5211427.52
10/27/202627.5627.5627.5627.5622427.56
10/26/202626.7926.7926.3426.4873726.48
10/23/202630.7530.7530.7530.7510330.75
10/22/202631.3531.3531.3531.351031.35
10/21/202633.0034.4332.8733.751,00133.75
10/20/202630.4031.3930.4030.9660030.96
10/19/202628.9728.9727.8727.873,82827.87
10/16/202632.3332.3328.4528.455,58328.45
10/15/202626.9932.5126.9932.177,12632.17
10/14/202627.3127.3126.3627.0861027.08
10/13/202630.1830.4330.1830.4311130.43
10/12/202630.6430.6429.9529.951,02829.95
10/09/202628.5931.8928.5930.893,74930.89
10/08/202628.4828.4827.2228.301,42728.30
10/07/202627.8728.1927.8728.1919428.19
10/06/202630.7030.7030.7030.709230.70
10/05/202629.8930.1929.8930.1948830.19
10/02/202628.4028.4028.4028.4010028.40
10/01/202630.0030.0030.0030.008430.00
9/30/202629.3929.3929.3929.392529.39
9/29/202630.3830.3830.3830.3815230.38
9/28/202633.8933.8932.1032.1077632.10
9/25/202633.7334.3133.7334.3179134.31
9/24/202637.2837.8337.2837.8333837.83
9/23/202636.8536.8536.8536.858236.85
9/22/202639.5539.5538.5039.291,36939.29
9/21/202639.9739.9738.8438.8492438.84
9/18/202634.8937.0934.8937.094,22737.09
9/17/202631.4532.0530.0031.904,31931.90
9/16/202631.5731.5827.8628.824,62528.82
9/15/202636.1736.2733.2333.236,59533.23
9/14/202640.9543.1339.9643.1385143.13
9/11/202637.6637.6637.6637.6623137.66
9/10/202637.9237.9237.6337.6321437.63
9/09/202642.5442.5439.6939.691,40539.69
9/08/202644.1744.2842.5142.674,73542.67
9/04/202645.3747.4744.8047.471,36147.47
9/03/202645.9948.7745.8648.772,85248.77
9/02/202636.9836.9836.9836.9817136.98
9/01/202637.4937.5237.4937.5243937.52
8/31/202635.5843.0535.5843.0594543.05
8/28/202639.7339.8435.9736.2962836.29
8/27/202642.5842.7541.4642.7595442.75
8/26/202640.3740.3737.0038.771,33838.77
8/25/202638.1240.6436.9840.643,27540.64
8/24/202637.4640.6536.9236.923,78136.92
8/21/202638.1838.5030.5437.472,43337.47
8/20/202632.1333.8832.1333.671,90833.67
8/19/202629.0631.2228.0930.024,33030.02
8/18/202626.8526.8525.3925.561,17625.56
8/17/202625.5127.5025.5127.5056327.50
8/14/202626.5526.5525.3625.3692725.36
8/13/202627.4828.3027.4828.1036428.10
8/12/202625.1025.1624.4925.1627025.16
8/11/202625.0125.0125.0125.0119125.01