Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HIMC Historical Prices

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

Trading days
75
Period high
29.09
Period low
11.77
Period change
-56.78%
DateOpenHighLowCloseChangeVolume
Oct 30, 202612.3112.5712.3112.57-14.27%1,318
Oct 29, 202614.0714.6713.9514.67+2.86%1,689
Oct 28, 202613.2914.2713.0514.26+9.88%1,782
Oct 27, 202613.0013.0512.9812.98+2.16%314
Oct 26, 202612.7112.7112.7012.70-0.68%109
Oct 23, 202613.5113.5112.7912.79-9.14%511
Oct 22, 202613.8014.0813.8014.08-0.73%429
Oct 21, 202614.6314.6614.1814.18-0.40%2,653
Oct 20, 202614.6314.6314.2414.24+6.83%257
Oct 19, 202613.9213.9213.3313.33+1.75%2,426
Oct 16, 202614.6214.6212.9913.10-10.25%1,348
Oct 15, 202612.5614.5912.2114.59+12.89%6,653
Oct 14, 202613.0913.1412.9312.93-13.46%811
Oct 13, 202614.2915.2614.2914.94-6.49%939
Oct 12, 202616.6316.6315.9715.97-1.33%4,215
Oct 9, 202614.2516.1914.2516.19+19.23%809
Oct 8, 202613.3013.5813.0913.58-9.91%2,455
Oct 7, 202614.9115.3114.9115.07+1.67%706
Oct 6, 202614.7014.9814.7014.83-2.88%416
Oct 5, 202615.2715.2715.2715.27+5.73%13
Oct 2, 202614.0814.4414.0814.44-1.73%126
Oct 1, 202614.9714.9714.6914.69-3.95%751
Sep 30, 202616.0416.0415.3015.30+7.50%560
Sep 29, 202614.2314.2314.2314.23-0.42%60
Sep 28, 202614.2814.2914.2814.29-4.91%1,027
Sep 25, 202614.5015.0314.5015.03+0.84%449
Sep 24, 202614.8214.9014.8214.90+6.03%496
Sep 23, 202614.5314.5314.0614.06-13.30%239
Sep 22, 202616.3916.3916.2116.21+7.13%885
Sep 21, 202614.2915.1314.2915.13+10.39%1,405
Sep 18, 202614.1714.1713.5113.71+0.53%1,063
Sep 17, 202613.6413.6413.6413.64-1.20%29
Sep 16, 202613.5013.8013.5013.80+0.76%222
Sep 15, 202614.4014.4013.7013.70-6.30%564
Sep 14, 202614.6214.6214.6214.62+10.00%200
Sep 11, 202613.2913.2913.2913.29-2.40%214
Sep 9, 202613.2013.6213.2013.62-2.55%367
Sep 8, 202614.0214.0213.9713.97+3.18%214
Sep 4, 202613.5413.5413.5413.54-1.05%124
Sep 3, 202613.6713.9613.6713.69-5.57%967
Sep 2, 202615.1415.1414.4914.49-7.10%116
Aug 31, 202615.6015.6015.6015.60+5.27%46
Aug 28, 202614.8214.8214.8214.82-17.27%13
Aug 27, 202617.9117.9117.9117.91+11.50%39
Aug 26, 202616.0716.0716.0716.07-11.68%18
Aug 25, 202617.6818.2717.6218.19+4.17%733
Aug 24, 202617.1217.4617.1217.46-15.70%127
Aug 21, 202620.9921.0020.7220.72+10.86%557
Aug 20, 202619.4919.7018.6918.69+6.79%2,037
Aug 19, 202615.2917.5015.2917.50+24.82%748
Aug 18, 202614.9414.9414.0214.02-7.24%411
Aug 17, 202614.3815.1114.3815.11+2.44%127
Aug 14, 202615.6715.6714.7514.75-5.59%119
Aug 13, 202615.7316.1015.6315.63-6.51%921
Aug 12, 202616.7116.7116.7116.71-7.94%251
Aug 11, 202618.0618.1618.0618.16-4.20%399
Aug 10, 202618.9518.9518.9518.95+1.09%262
Aug 7, 202617.5018.7517.5018.75+12.46%212
Aug 6, 202617.7018.0016.6716.67-11.62%426
Aug 5, 202618.8618.8618.8618.86-3.57%30
Aug 4, 202618.7719.5618.7719.56+8.43%158
Aug 3, 202617.4218.0417.4218.04+21.84%126
Jul 31, 202614.8114.8114.8114.81+4.33%251
Jul 30, 202613.3114.2213.2814.19+18.61%1,048
Jul 29, 202616.1516.1511.7711.97-30.12%5,566
Jul 28, 202616.5317.1215.2217.12-5.85%1,753
Jul 27, 202617.0518.1916.8018.19+14.22%503
Jul 24, 202618.1318.1315.9215.92-27.95%974
Jul 23, 202622.7025.4522.1022.10+6.20%5,037
Jul 22, 202623.6523.6520.8120.81-6.71%1,201
Jul 21, 202621.9922.3121.9522.31+0.51%384
Jul 20, 202621.4123.2921.4122.19-0.95%410
Jul 17, 202622.2023.6922.2022.41-5.16%3,648
Jul 16, 202623.6323.6323.6323.63-18.79%21
Jul 15, 202628.7229.0925.6529.09-1,239

Daily open, high, low, close and volume for Corgi HIMS 2x Daily ETF (HIMC). Showing 75 trading days. Unadjusted prices.