Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JOBC Historical Prices

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

Trading days
81
Period high
28.75
Period low
7.04
Period change
-62.58%
DateOpenHighLowCloseChangeVolume
Nov 4, 20268.758.758.758.75+9.21%8
Nov 3, 20268.018.018.018.01+1.11%11
Nov 2, 20267.937.937.937.93-3.43%34
Oct 30, 20268.218.218.218.21-6.71%10
Oct 29, 20268.808.808.808.80-0.14%56
Oct 28, 20268.818.818.818.81+2.00%42
Oct 27, 20268.648.648.648.64+13.77%29
Oct 26, 20267.557.597.557.59-2.51%217
Oct 23, 20267.797.797.797.79+2.01%7
Oct 22, 20267.827.827.637.63+2.06%136
Oct 21, 20267.487.487.487.48-0.40%191
Oct 20, 20267.047.807.047.51+2.58%555
Oct 19, 20267.327.327.327.32-2.95%129
Oct 16, 20267.887.887.547.54-6.71%662
Oct 15, 20267.268.087.268.08+8.85%555
Oct 14, 20267.487.487.437.43-14.11%1,080
Oct 13, 20268.828.838.658.65-6.57%1,365
Oct 12, 20269.269.269.269.26-10.60%24
Oct 9, 202610.3510.3510.3510.35-11.41%112
Oct 8, 202611.6711.6911.6711.69+0.73%121
Oct 7, 202611.6011.6011.6011.60-1.36%250
Oct 6, 202611.7611.7611.7611.76-0.42%100
Oct 5, 202611.8111.8111.8111.81-4.71%16
Oct 2, 202612.4012.4012.4012.40-1.40%31
Oct 1, 202612.5712.5712.5712.57-3.18%39
Sep 30, 202612.9912.9912.9912.99+2.78%16
Sep 29, 202612.6312.6312.6312.63-4.14%18
Sep 28, 202613.1813.1813.1813.18-6.88%14
Sep 25, 202614.1514.1514.1514.15+0.52%15
Sep 24, 202614.0814.0814.0814.08+1.88%20
Sep 23, 202613.8213.8213.8213.82-6.05%39
Sep 22, 202614.3314.7114.3314.71+0.42%133
Sep 21, 202614.8214.8214.6514.65+9.44%434
Sep 18, 202613.1013.3913.0913.39-1.65%2,253
Sep 17, 202613.9413.9513.6113.61+3.03%1,460
Sep 16, 202613.2113.2113.2113.21-1.89%60
Sep 15, 202613.7013.9813.4713.47-4.45%715
Sep 14, 202614.0914.0914.0914.09-3.20%53
Sep 11, 202614.5614.5614.5614.56-2.61%44
Sep 9, 202615.1615.1614.9514.95-11.69%272
Sep 8, 202616.9316.9316.9316.93+3.03%91
Sep 4, 202616.4316.4316.4316.43-3.61%23
Sep 3, 202617.0517.0517.0517.05+1.42%31
Sep 2, 202616.8116.8116.8116.81-0.69%17
Aug 31, 202616.9316.9316.9316.93-4.72%46
Aug 28, 202617.7617.7617.7617.76-4.53%21
Aug 27, 202618.6118.6118.6118.61-0.24%10
Aug 26, 202619.0019.0018.6518.65-1.75%112
Aug 25, 202618.9018.9818.9018.98+0.72%131
Aug 24, 202619.4719.4718.8518.85-9.20%119
Aug 21, 202620.7620.7620.7620.76-0.06%197
Aug 20, 202620.6420.7720.6420.77-4.36%143
Aug 19, 202621.7221.7221.7221.72+2.19%66
Aug 18, 202621.2521.2521.2521.25-6.53%23
Aug 17, 202622.5122.7422.5122.74-0.93%113
Aug 14, 202622.5825.2322.5822.95-7.64%2,303
Aug 13, 202624.8524.8524.8524.85+6.86%14
Aug 12, 202623.2623.2623.2623.26-10.92%28
Aug 11, 202628.2928.2926.1126.11-9.19%4,290
Aug 10, 202628.4928.7528.4928.75+4.63%1,173
Aug 7, 202626.8927.8226.8927.48+8.53%1,297
Aug 6, 202625.0425.4325.0425.32+11.45%2,036
Aug 5, 202622.7522.8022.7222.72-4.13%353
Aug 4, 202623.7523.8923.6923.69+15.99%940
Aug 3, 202620.4320.4320.4320.43+6.73%12
Jul 31, 202619.1419.1419.1419.14-3.26%20
Jul 30, 202619.7819.7819.7819.78+18.54%8
Jul 29, 202616.6916.6916.6916.69-17.01%9
Jul 28, 202620.1120.1120.1120.11-3.13%6
Jul 27, 202620.7620.7620.7620.76+12.48%30
Jul 24, 202618.4618.4618.4618.46-15.92%153
Jul 23, 202621.9521.9521.9521.95-3.13%106
Jul 22, 202623.0923.1222.6622.66+0.76%214
Jul 21, 202622.4922.4922.4922.49+3.64%7
Jul 20, 202621.7021.7021.7021.70+6.17%6
Jul 17, 202620.4420.4420.4420.44-2.58%9
Jul 16, 202620.9820.9820.9820.98-9.65%0
Jul 15, 202623.2223.2223.2223.22-3.80%108
Jul 14, 202624.1424.1424.1424.14+10.30%6
Jul 13, 202621.8921.8921.8921.89-6.41%8
Jul 10, 202623.8223.8823.3923.39-10,274

Daily open, high, low, close and volume for Corgi JOBY 2x Daily ETF (JOBC). Showing 81 trading days. Unadjusted prices.