EUVX Historical Prices
Corgi Lithography & Semiconductor Photonics 2x Daily ETF · daily open, high, low, close & volume
Trading days
107
Period high
29.00
Period low
6.27
Period change
-73.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.00 | 7.60 | 6.27 | 6.41 | -22.90% | 103,901 |
| Nov 4, 2026 | 8.72 | 8.87 | 8.19 | 8.31 | -9.40% | 16,004 |
| Nov 3, 2026 | 9.43 | 9.49 | 9.10 | 9.17 | +4.54% | 23,826 |
| Nov 2, 2026 | 9.92 | 9.92 | 8.70 | 8.77 | -8.55% | 24,912 |
| Oct 30, 2026 | 9.77 | 10.21 | 9.16 | 9.59 | -14.26% | 15,628 |
| Oct 29, 2026 | 11.29 | 11.66 | 11.14 | 11.18 | -2.83% | 34,275 |
| Oct 28, 2026 | 11.21 | 11.67 | 11.07 | 11.51 | +5.55% | 31,187 |
| Oct 27, 2026 | 10.59 | 10.90 | 10.30 | 10.90 | +7.97% | 23,145 |
| Oct 26, 2026 | 9.69 | 10.37 | 9.68 | 10.10 | +5.87% | 17,203 |
| Oct 23, 2026 | 9.51 | 9.74 | 9.43 | 9.54 | +1.08% | 17,321 |
| Oct 22, 2026 | 10.09 | 10.35 | 9.38 | 9.44 | -18.00% | 37,482 |
| Oct 21, 2026 | 11.32 | 11.63 | 11.32 | 11.51 | +4.41% | 11,200 |
| Oct 20, 2026 | 10.54 | 11.21 | 10.43 | 11.02 | -1.04% | 15,897 |
| Oct 19, 2026 | 11.38 | 11.68 | 11.13 | 11.14 | +3.89% | 21,790 |
| Oct 16, 2026 | 11.27 | 11.41 | 10.72 | 10.72 | -9.16% | 9,526 |
| Oct 15, 2026 | 11.06 | 11.89 | 10.86 | 11.80 | -4.89% | 35,556 |
| Oct 14, 2026 | 13.42 | 13.46 | 12.31 | 12.41 | -11.10% | 19,025 |
| Oct 13, 2026 | 13.90 | 13.96 | 13.25 | 13.96 | -3.25% | 10,537 |
| Oct 12, 2026 | 15.78 | 15.78 | 14.42 | 14.43 | -9.06% | 7,133 |
| Oct 9, 2026 | 16.50 | 16.50 | 15.44 | 15.86 | +2.29% | 10,883 |
| Oct 8, 2026 | 16.22 | 16.68 | 15.39 | 15.51 | -7.81% | 9,680 |
| Oct 7, 2026 | 16.48 | 16.84 | 16.45 | 16.82 | -3.93% | 11,390 |
| Oct 6, 2026 | 17.50 | 17.74 | 17.47 | 17.51 | +1.02% | 17,774 |
| Oct 5, 2026 | 17.27 | 17.38 | 16.98 | 17.34 | -0.11% | 12,524 |
| Oct 2, 2026 | 17.58 | 17.58 | 16.95 | 17.36 | +6.35% | 23,636 |
| Oct 1, 2026 | 15.56 | 16.44 | 15.53 | 16.32 | +5.98% | 40,595 |
| Sep 30, 2026 | 15.50 | 15.50 | 15.20 | 15.40 | +0.19% | 8,206 |
| Sep 29, 2026 | 15.12 | 15.51 | 15.00 | 15.37 | +5.73% | 12,980 |
| Sep 28, 2026 | 14.36 | 14.56 | 14.09 | 14.53 | -2.74% | 14,371 |
| Sep 25, 2026 | 14.81 | 15.07 | 14.70 | 14.95 | +3.47% | 21,987 |
| Sep 24, 2026 | 14.10 | 14.44 | 14.05 | 14.44 | -0.22% | 3,160 |
| Sep 23, 2026 | 14.30 | 14.55 | 14.03 | 14.47 | -2.13% | 9,349 |
| Sep 22, 2026 | 14.63 | 14.79 | 14.23 | 14.79 | +2.80% | 7,181 |
| Sep 21, 2026 | 14.56 | 14.56 | 13.85 | 14.39 | +7.01% | 33,031 |
| Sep 18, 2026 | 13.15 | 13.45 | 12.88 | 13.45 | +6.03% | 37,696 |
| Sep 17, 2026 | 13.03 | 13.03 | 12.64 | 12.68 | +4.17% | 16,043 |
| Sep 16, 2026 | 12.30 | 12.43 | 11.82 | 12.17 | +3.70% | 7,722 |
| Sep 15, 2026 | 12.02 | 12.02 | 11.74 | 11.74 | -0.56% | 3,686 |
| Sep 14, 2026 | 12.82 | 12.82 | 11.80 | 11.80 | -15.64% | 18,742 |
| Sep 11, 2026 | 13.93 | 14.35 | 13.79 | 13.99 | -3.24% | 18,713 |
| Sep 9, 2026 | 14.78 | 14.81 | 14.46 | 14.46 | -0.97% | 23,551 |
| Sep 8, 2026 | 14.55 | 14.87 | 14.11 | 14.60 | +7.13% | 21,140 |
| Sep 4, 2026 | 12.80 | 13.63 | 12.80 | 13.63 | +9.13% | 13,238 |
| Sep 3, 2026 | 12.26 | 12.53 | 11.94 | 12.49 | -0.78% | 33,809 |
| Sep 2, 2026 | 12.56 | 12.67 | 12.47 | 12.59 | -6.75% | 12,472 |
| Aug 31, 2026 | 13.53 | 13.53 | 13.40 | 13.50 | -0.51% | 5,350 |
| Aug 28, 2026 | 14.88 | 14.88 | 13.57 | 13.57 | -9.41% | 11,218 |
| Aug 27, 2026 | 15.41 | 15.41 | 14.69 | 14.98 | +1.90% | 19,739 |
| Aug 26, 2026 | 14.51 | 14.73 | 14.30 | 14.70 | +1.59% | 8,374 |
| Aug 25, 2026 | 14.70 | 14.70 | 14.31 | 14.47 | +3.44% | 12,072 |
| Aug 24, 2026 | 14.41 | 14.41 | 13.49 | 13.99 | -6.74% | 20,312 |
| Aug 21, 2026 | 15.35 | 15.38 | 14.66 | 15.00 | -0.86% | 29,385 |
| Aug 20, 2026 | 14.74 | 15.25 | 14.74 | 15.13 | -0.07% | 10,054 |
| Aug 19, 2026 | 16.59 | 16.59 | 14.98 | 15.14 | -7.74% | 50,062 |
| Aug 18, 2026 | 16.93 | 17.67 | 16.15 | 16.41 | -15.48% | 54,675 |
| Aug 17, 2026 | 18.90 | 19.70 | 18.89 | 19.41 | +7.12% | 16,565 |
| Aug 14, 2026 | 17.71 | 18.55 | 17.71 | 18.12 | -0.09% | 30,952 |
| Aug 13, 2026 | 18.55 | 19.04 | 18.03 | 18.14 | -1.41% | 32,077 |
| Aug 12, 2026 | 18.88 | 18.88 | 18.00 | 18.40 | +9.20% | 54,470 |
| Aug 11, 2026 | 16.65 | 16.99 | 16.60 | 16.85 | +4.17% | 28,448 |
| Aug 10, 2026 | 18.46 | 18.46 | 16.16 | 16.18 | -7.47% | 47,939 |
| Aug 7, 2026 | 17.24 | 17.75 | 17.01 | 17.48 | +6.85% | 32,854 |
| Aug 6, 2026 | 15.70 | 17.38 | 15.70 | 16.36 | +2.00% | 75,466 |
| Aug 5, 2026 | 16.66 | 17.11 | 16.04 | 16.04 | -5.14% | 39,775 |
| Aug 4, 2026 | 16.90 | 17.05 | 16.05 | 16.91 | +14.64% | 70,207 |
| Aug 3, 2026 | 12.86 | 14.85 | 12.86 | 14.75 | +6.21% | 20,791 |
| Jul 31, 2026 | 14.43 | 15.11 | 13.53 | 13.89 | +3.45% | 32,462 |
| Jul 30, 2026 | 12.57 | 13.54 | 12.57 | 13.43 | +21.06% | 27,911 |
| Jul 29, 2026 | 12.23 | 12.42 | 11.08 | 11.09 | -15.79% | 13,357 |
| Jul 28, 2026 | 12.54 | 13.17 | 11.85 | 13.17 | -9.55% | 18,617 |
| Jul 27, 2026 | 15.22 | 15.37 | 13.43 | 14.56 | -5.15% | 18,595 |
| Jul 24, 2026 | 16.25 | 16.70 | 15.14 | 15.35 | -10.50% | 20,135 |
| Jul 23, 2026 | 16.30 | 17.70 | 16.30 | 17.15 | -0.06% | 11,283 |
| Jul 22, 2026 | 17.18 | 17.61 | 17.10 | 17.16 | -3.27% | 7,726 |
| Jul 21, 2026 | 16.61 | 17.88 | 16.61 | 17.74 | +13.68% | 19,415 |
| Jul 20, 2026 | 15.90 | 16.57 | 15.60 | 15.61 | -0.35% | 11,548 |
| Jul 17, 2026 | 14.27 | 16.33 | 14.07 | 15.66 | -2.91% | 34,064 |
| Jul 16, 2026 | 16.17 | 17.26 | 15.90 | 16.13 | -9.08% | 20,810 |
| Jul 15, 2026 | 19.86 | 19.86 | 16.58 | 17.74 | -6.63% | 30,335 |
| Jul 14, 2026 | 18.82 | 19.07 | 18.64 | 19.00 | +7.83% | 15,126 |
| Jul 13, 2026 | 17.77 | 18.50 | 17.46 | 17.62 | -9.32% | 16,695 |
| Jul 10, 2026 | 19.28 | 19.66 | 18.86 | 19.43 | -1.62% | 16,494 |
| Jul 9, 2026 | 20.77 | 20.84 | 19.75 | 19.75 | +8.40% | 64,195 |
| Jul 8, 2026 | 16.68 | 18.34 | 16.68 | 18.22 | +4.26% | 61,790 |
| Jul 7, 2026 | 18.10 | 18.38 | 16.76 | 17.48 | -13.51% | 26,778 |
| Jul 6, 2026 | 21.00 | 21.48 | 20.20 | 20.20 | +2.46% | 25,964 |
| Jul 2, 2026 | 24.46 | 24.46 | 19.05 | 19.72 | -17.15% | 107,799 |
| Jul 1, 2026 | 26.47 | 26.47 | 23.54 | 23.80 | -14.54% | 70,505 |
| Jun 30, 2026 | 25.68 | 28.19 | 25.62 | 27.85 | +10.17% | 140,163 |
| Jun 29, 2026 | 23.01 | 25.33 | 21.67 | 25.28 | +12.28% | 20,393 |
| Jun 26, 2026 | 23.76 | 23.76 | 21.80 | 22.52 | -8.35% | 14,005 |
| Jun 25, 2026 | 25.00 | 25.00 | 22.79 | 24.57 | +7.61% | 21,088 |
| Jun 24, 2026 | 25.02 | 25.02 | 22.05 | 22.83 | -1.51% | 7,993 |
| Jun 23, 2026 | 26.19 | 26.19 | 22.78 | 23.18 | -14.43% | 23,148 |
| Jun 22, 2026 | 25.01 | 27.13 | 25.01 | 27.09 | +6.24% | 26,757 |
| Jun 18, 2026 | 25.30 | 25.72 | 25.07 | 25.50 | +7.73% | 17,001 |
| Jun 17, 2026 | 24.47 | 25.09 | 23.65 | 23.67 | +2.53% | 29,610 |
| Jun 16, 2026 | 25.94 | 26.00 | 23.08 | 23.09 | -12.09% | 15,438 |
| Jun 15, 2026 | 26.65 | 26.65 | 25.80 | 26.26 | +8.65% | 17,534 |
| Jun 12, 2026 | 22.82 | 24.57 | 22.60 | 24.17 | +4.25% | 14,211 |
| Jun 11, 2026 | 21.22 | 23.26 | 21.21 | 23.18 | +14.11% | 8,395 |
| Jun 10, 2026 | 22.22 | 22.22 | 20.32 | 20.32 | -1.59% | 2,269 |
| Jun 9, 2026 | 22.54 | 23.38 | 18.77 | 20.64 | -4.51% | 23,841 |
| Jun 8, 2026 | 21.40 | 22.45 | 21.40 | 21.62 | +7.22% | 12,888 |
| Jun 5, 2026 | 22.50 | 22.50 | 20.16 | 20.16 | -17.79% | 6,259 |
| Jun 4, 2026 | 23.00 | 24.95 | 22.45 | 24.53 | +0.12% | 7,290 |
| Jun 3, 2026 | 29.00 | 29.00 | 23.95 | 24.50 | - | 15,557 |
Daily open, high, low, close and volume for Corgi Lithography & Semiconductor Photonics 2x Daily ETF (EUVX). Showing 107 trading days. Unadjusted prices.