Skip to content

Subscriptions are live.

Plans
Logo
Start Free

CARX Historical Prices

Corgi CART 2x Daily ETF · daily open, high, low, close & volume

Trading days
86
Period high
39.57
Period low
20.11
Period change
+40.43%
DateOpenHighLowCloseChangeVolume
Oct 28, 202637.0137.0136.1636.16-5.16%647
Oct 27, 202638.1238.1238.1238.12-3.65%413
Oct 26, 202639.5739.5739.5739.57+19.19%50
Oct 23, 202633.2033.2033.2033.20+15.72%11
Oct 22, 202628.6928.6928.6928.69+5.06%48
Oct 21, 202627.3027.3027.3027.30-1.16%34
Oct 20, 202627.6227.6227.6227.62+3.22%16
Oct 19, 202626.7626.7626.7626.76+0.18%8
Oct 16, 202626.7126.7126.7126.71-4.95%21
Oct 15, 202628.1128.1128.1128.11+6.92%33
Oct 14, 202625.5926.2925.5926.29-0.89%307
Oct 13, 202626.5226.5226.5226.52+6.95%6
Oct 12, 202624.8024.8024.8024.80+0.54%6
Oct 9, 202624.6724.6724.6724.67+6.32%6
Oct 8, 202623.2023.2023.2023.20+5.00%66
Oct 7, 202622.0922.0922.0922.09-1.44%28
Oct 6, 202622.4222.4222.4222.42-0.72%6
Oct 5, 202622.5822.5822.5822.58+6.10%6
Oct 2, 202621.2821.2821.2821.28+0.67%9
Oct 1, 202621.1421.1421.1421.14+4.30%7
Sep 30, 202620.2720.2720.2720.27-1.94%6
Sep 29, 202620.6720.6720.6720.67+1.09%6
Sep 28, 202620.4520.4520.4520.45+0.53%6
Sep 25, 202620.3420.3420.3420.34-0.36%6
Sep 24, 202620.4120.4120.4120.41+1.49%58
Sep 23, 202620.1420.1420.1120.11-6.49%273
Sep 22, 202621.5121.5121.5121.51-5.37%8
Sep 21, 202623.0323.0322.7322.73+0.92%406
Sep 18, 202622.5322.5322.5322.53-0.21%6
Sep 17, 202622.5722.5722.5722.57-6.32%28
Sep 16, 202624.0924.0924.0924.09+0.23%6
Sep 15, 202624.0424.0424.0424.04-10.63%98
Sep 14, 202626.9026.9026.9026.90+2.86%10
Sep 11, 202626.1526.1526.1526.15+9.19%8
Sep 9, 202623.9523.9523.9523.95-5.69%47
Sep 8, 202625.3925.3925.3925.39-12.20%19
Sep 4, 202628.9228.9228.9228.92-3.01%7
Sep 3, 202629.8229.8229.8229.82+0.95%10
Sep 2, 202629.5429.5429.5429.54+4.06%6
Aug 31, 202628.3928.3928.3928.39-0.16%14
Aug 28, 202628.4428.4428.4428.44+0.12%10
Aug 27, 202627.8628.4027.8628.40-1.26%312
Aug 26, 202629.7029.8428.7628.76-2.73%304
Aug 25, 202629.5729.5729.5729.57-1.16%38
Aug 24, 202629.9229.9229.9229.92+7.42%55
Aug 21, 202627.8527.8527.8527.85-4.65%50
Aug 20, 202629.2129.2129.2129.21+2.18%28
Aug 19, 202628.8328.8428.5928.59+6.36%2,915
Aug 18, 202626.8826.8826.8826.88+0.55%6
Aug 17, 202626.7326.7326.7326.73-0.34%13
Aug 14, 202626.4726.8226.4026.82-4.71%1,053
Aug 13, 202628.1528.1528.1528.15+5.77%8
Aug 12, 202626.6126.6126.6126.61-2.86%24
Aug 11, 202627.6627.6627.4027.40-4.57%220
Aug 10, 202628.6128.7128.6128.71+1.31%857
Aug 7, 202627.7028.4127.7028.34+22.26%419
Aug 6, 202623.1823.1823.1823.18-1.38%14
Aug 5, 202623.7223.7223.5023.50-1.13%117
Aug 4, 202623.7723.7723.7723.77+0.31%7
Aug 3, 202623.7023.7023.7023.70+4.04%15
Jul 31, 202622.7822.7822.7822.78-0.75%11
Jul 30, 202622.9522.9522.9522.95-4.03%15
Jul 29, 202623.9123.9123.9123.91+0.61%17
Jul 28, 202623.7723.7723.7723.77+6.70%7
Jul 27, 202622.2822.2822.2822.28+8.18%4
Jul 24, 202620.5920.5920.5920.59-1.53%10
Jul 23, 202620.9120.9120.9120.91-9.32%14
Jul 22, 202623.0623.0623.0623.06-3.60%111
Jul 21, 202624.0224.0223.9223.92-5.76%114
Jul 20, 202625.3825.3825.3825.38+3.61%10
Jul 17, 202624.5024.5024.5024.50-0.90%7
Jul 16, 202624.7224.7224.7224.72-6.10%0
Jul 15, 202626.3326.3326.3326.33-0.33%7
Jul 14, 202626.4126.4126.4126.41-2.48%8
Jul 13, 202627.0927.0927.0927.09-0.34%8
Jul 10, 202627.1827.1827.1827.18+0.13%7
Jul 9, 202627.1427.1427.1427.14+2.71%105
Jul 8, 202626.4326.4326.4326.43-2.37%8
Jul 7, 202627.4327.4327.0727.07+3.31%107
Jul 6, 202626.2026.2026.2026.20+7.01%16
Jul 2, 202624.4824.4824.4824.48+4.57%7
Jul 1, 202622.7323.4221.8223.42-10.72%383
Jun 30, 202626.2326.2326.2326.23-0.39%79
Jun 29, 202626.3326.3326.3326.33-0.87%17
Jun 26, 202626.5626.5626.5626.56+3.16%12
Jun 25, 202625.7525.7525.7525.75-0

Daily open, high, low, close and volume for Corgi CART 2x Daily ETF (CARX). Showing 86 trading days. Unadjusted prices.