Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GOGL Historical Prices

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

Trading days
94
Period high
30.05
Period low
14.80
Period change
-38.75%
DateOpenHighLowCloseChangeVolume
Nov 13, 202617.8517.8516.5516.85-1.61%17,659
Nov 12, 202616.7417.5616.7317.13+3.51%14,785
Nov 11, 202616.2916.7216.2216.55+4.25%17,820
Nov 10, 202616.3716.3715.7115.87-1.06%15,143
Nov 9, 202616.7016.7516.0416.04+2.62%21,577
Nov 6, 202615.4716.0215.3815.63+1.56%31,481
Nov 5, 202616.6716.8214.8015.39-4.65%41,399
Nov 4, 202615.7016.8315.7016.14+6.32%271,774
Nov 3, 202615.4815.4814.8715.18+0.93%54,703
Nov 2, 202615.7515.8715.0415.04-0.99%160,826
Oct 30, 202615.6315.6314.8815.19-2.00%55,299
Oct 29, 202616.3816.3815.2315.50-25.87%679,306
Oct 28, 202621.0021.0020.5720.91+2.65%84,217
Oct 27, 202620.1220.5919.9020.37+2.42%29,876
Oct 26, 202620.0020.3819.8919.89-2.32%8,660
Oct 23, 202620.5320.7820.3020.36-1.83%5,079
Oct 22, 202621.7121.7320.5920.74-6.83%12,971
Oct 21, 202622.0422.4121.6622.26-2.79%24,776
Oct 20, 202623.3623.3922.7322.90-2.74%4,312
Oct 19, 202623.4723.6823.4723.55+2.32%5,928
Oct 16, 202623.5223.8822.8523.01-5.20%9,850
Oct 15, 202623.8024.5423.8024.27+0.72%17,131
Oct 14, 202625.2825.2823.9924.10-3.18%6,897
Oct 13, 202625.2425.3124.6924.89+0.65%9,532
Oct 12, 202625.2025.2024.7324.73+0.52%6,286
Oct 9, 202624.5025.0024.5024.60+1.82%5,103
Oct 8, 202625.0025.0024.0724.16-1.63%4,402
Oct 7, 202623.8024.5623.6524.56+2.18%2,348
Oct 6, 202623.7424.2923.7424.04+0.49%11,262
Oct 5, 202623.6023.9223.6023.92+1.18%1,268
Oct 2, 202623.3023.6823.2923.64+3.55%4,534
Oct 1, 202624.3524.3522.7922.83-3.00%16,673
Sep 30, 202624.0024.7123.5023.54+1.40%16,759
Sep 29, 202623.0823.2222.8823.21-1.03%5,357
Sep 28, 202623.2023.4723.0723.45-0.85%8,607
Sep 25, 202624.0924.1023.4123.65+0.57%8,003
Sep 24, 202622.7523.5222.7523.52+2.86%48,848
Sep 23, 202625.0725.0722.8622.87-7.61%64,782
Sep 22, 202625.6626.3524.6524.75-2.30%7,855
Sep 21, 202625.1825.5624.9025.33+3.68%12,276
Sep 18, 202625.9925.9924.4324.43+0.72%12,102
Sep 17, 202623.9224.3723.9224.26+2.34%7,998
Sep 16, 202623.9024.1723.3823.70-0.94%5,443
Sep 15, 202624.1624.1623.6323.92-2.59%4,697
Sep 14, 202624.1624.6223.6424.56+6.04%8,982
Sep 11, 202623.2223.6023.0923.16+5.01%6,820
Sep 9, 202621.7522.2021.7122.06-5.01%25,904
Sep 8, 202622.7623.2222.5923.22+0.42%9,047
Sep 4, 202623.4323.4323.1223.12-2.39%3,491
Sep 3, 202623.8823.8823.6923.69+3.15%21,885
Sep 2, 202623.1323.2522.9722.97-1.64%3,448
Aug 31, 202623.7223.7222.9823.35-4.12%19,355
Aug 28, 202624.0024.5123.9224.35+3.56%8,254
Aug 27, 202623.4223.6123.3123.52-0.98%5,221
Aug 26, 202623.9323.9323.5223.75-2.59%16,401
Aug 25, 202624.7524.7524.2424.38-0.97%7,442
Aug 24, 202624.6125.0424.6024.62+1.90%11,818
Aug 21, 202624.3124.3123.7524.16+2.65%10,073
Aug 20, 202623.9023.9023.3223.54-2.43%8,839
Aug 19, 202623.8624.3823.8624.12+0.13%3,336
Aug 18, 202623.8524.1823.8524.09+0.11%5,517
Aug 17, 202624.2824.2823.9424.06-1.50%3,600
Aug 14, 202624.6424.6424.1524.43+0.16%2,528
Aug 13, 202624.6624.6624.1824.39+1.12%6,651
Aug 12, 202624.3424.3423.7824.12+0.00%12,534
Aug 11, 202625.7725.7724.0824.12-7.83%17,709
Aug 10, 202625.4626.1725.4626.17+1.83%4,195
Aug 7, 202626.2526.2525.6525.70-2.13%4,777
Aug 6, 202626.8327.0125.9926.26-2.27%3,985
Aug 5, 202630.0530.0526.1426.87-8.11%37,254
Aug 4, 202628.0029.3028.0029.24+2.24%9,603
Aug 3, 202627.7728.8327.6028.60+9.45%11,626
Jul 31, 202624.2926.3124.0426.13+13.31%24,397
Jul 30, 202623.0823.0822.7023.06-0.99%4,866
Jul 29, 202622.9023.9522.8423.29+1.37%2,923
Jul 28, 202622.5923.2422.0422.98+3.98%6,489
Jul 27, 202622.2322.4222.0022.10+4.40%4,978
Jul 24, 202621.4221.5820.9721.16+0.44%8,205
Jul 23, 202621.6921.7320.6721.07-13.11%27,868
Jul 22, 202625.4825.6224.2524.25-3.08%34,233
Jul 21, 202625.5025.5025.0225.02-3.36%7,273
Jul 20, 202626.5026.7225.7525.89+2.98%9,984
Jul 17, 202625.1125.1424.3925.14-3.90%4,375
Jul 16, 202628.9828.9826.1626.16-9.26%1,044
Jul 15, 202629.1629.1628.8328.83+6.35%1,505
Jul 14, 202626.3427.1126.3427.11+3.97%912
Jul 13, 202625.9626.4625.9626.07-2.70%394
Jul 10, 202628.2928.2926.1326.80-1.02%1,942
Jul 9, 202626.7127.0726.1527.07-1.86%1,364
Jul 8, 202627.7427.7427.0227.59-2.96%1,483
Jul 7, 202629.1729.1728.4328.43+0.26%1,508
Jul 6, 202627.0528.3526.9528.35+3.94%2,131
Jul 2, 202627.7827.7826.3127.28-0.83%2,275
Jul 1, 202626.8627.5126.8627.51-2,241

Daily open, high, low, close and volume for Corgi GOOGL 2x Daily ETF (GOGL). Showing 94 trading days. Unadjusted prices.