Skip to content

Subscriptions are live.

Plans
Logo
Start Free

NVC Historical Prices

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

Trading days
83
Period high
35.10
Period low
23.08
Period change
+8.26%
DateOpenHighLowCloseChangeVolume
Oct 29, 202627.4927.4927.4927.49-1.56%52
Oct 28, 202628.6528.6527.9327.93-2.66%121
Oct 27, 202628.6128.6928.6128.69+1.68%307
Oct 26, 202627.9228.2127.9228.21+4.78%247
Oct 23, 202627.3627.3626.9326.93-1.00%319
Oct 22, 202628.2828.2827.2027.20-9.04%1,358
Oct 21, 202629.4730.0429.0429.90+5.13%400
Oct 20, 202628.9228.9228.4428.44-0.89%248
Oct 19, 202628.9328.9328.7028.70+2.66%636
Oct 16, 202628.4428.4427.9527.95-2.19%1,967
Oct 15, 202628.6928.8828.5828.58-4.03%3,317
Oct 14, 202630.1230.1229.7829.78-6.20%362
Oct 13, 202631.2331.7531.2331.75+1.66%1,819
Oct 12, 202631.2331.2331.2331.23-2.79%66
Oct 9, 202632.1332.1332.1332.13-1.11%146
Oct 8, 202633.8633.8632.4832.49-5.86%5,875
Oct 7, 202634.5434.5434.4334.51-1.30%2,175
Oct 6, 202635.1035.1034.9734.97+0.30%4,006
Oct 5, 202634.8634.8634.8634.86+4.04%47
Oct 2, 202633.6833.6833.5133.51+2.48%297
Oct 1, 202632.7032.7032.7032.70+1.44%15
Sep 30, 202632.2332.2332.2332.23+1.80%82
Sep 29, 202632.6032.6031.6631.66-1.33%297
Sep 28, 202632.7332.7332.0932.09+2.99%486
Sep 25, 202631.1631.1631.1631.16+0.58%304
Sep 24, 202630.9830.9830.9830.98-0.55%59
Sep 23, 202631.1531.1531.1531.15-3.24%53
Sep 22, 202632.1932.1932.1932.19+1.35%21
Sep 21, 202631.0931.7731.0931.77+4.73%157
Sep 18, 202629.7030.3329.7030.33+2.27%108
Sep 17, 202629.2829.6729.2829.66+5.35%678
Sep 16, 202628.2028.8428.1528.15+1.37%1,151
Sep 15, 202627.5627.7727.5627.77+0.89%371
Sep 14, 202627.2027.5327.2027.53-6.76%479
Sep 11, 202629.5229.5229.5229.52-4.37%94
Sep 9, 202630.8730.8730.8730.87-1.21%51
Sep 8, 202631.2531.2531.2531.25-4.80%282
Sep 4, 202632.8332.8332.8332.83+1.56%36
Sep 3, 202632.0932.3232.0932.32+3.83%3,058
Sep 2, 202631.2831.2831.1331.13+3.02%292
Aug 31, 202630.2230.2230.2230.22+2.58%92
Aug 28, 202629.1229.4629.1229.46-8.87%667
Aug 27, 202632.3432.3932.3332.33+17.28%776
Aug 26, 202628.0428.0427.5727.57-3.11%824
Aug 25, 202628.0128.7428.0128.45+4.31%1,204
Aug 24, 202627.5927.6127.2427.27-5.97%1,563
Aug 21, 202629.0129.0129.0129.01-1.72%167
Aug 20, 202629.2229.5129.2229.51-0.69%683
Aug 19, 202630.3030.3029.7229.72-1.98%591
Aug 18, 202630.3230.3230.3230.32-4.93%56
Aug 17, 202631.8931.8931.8931.89+0.02%150
Aug 14, 202631.8831.8831.8831.88-0.19%14
Aug 13, 202632.1932.1931.9531.95+1.19%351
Aug 12, 202631.4631.5731.4631.57+5.57%329
Aug 11, 202630.1630.1629.9129.91+0.09%3,137
Aug 10, 202629.8829.8829.8829.88-5.65%87
Aug 7, 202631.6731.6731.6731.67+4.07%0
Aug 6, 202630.4330.4330.4330.43-0.64%50
Aug 5, 202630.6230.6230.6230.62+7.29%44
Aug 4, 202628.5428.5428.5428.54+5.49%34
Aug 3, 202624.4627.0624.4627.06+4.79%1,232
Jul 31, 202625.8225.8225.8225.82+6.71%169
Jul 30, 202623.9424.2023.9424.20+4.84%444
Jul 29, 202623.9823.9823.0823.08-7.27%180
Jul 28, 202624.9824.9824.8924.89+0.68%208
Jul 27, 202624.7224.7224.7224.72-9.49%9
Jul 24, 202627.3127.3127.3127.31-1.99%13
Jul 23, 202627.8727.8727.8727.87-3.42%18
Jul 22, 202628.8628.8628.8628.86+4.42%59
Jul 21, 202627.6427.6427.6427.64+4.12%18
Jul 20, 202626.5426.5426.5426.54-0.05%15
Jul 17, 202626.5626.5626.5626.56-3.76%189
Jul 16, 202627.5927.5927.5927.59-5.03%87
Jul 15, 202629.0629.0629.0629.06+0.62%63
Jul 14, 202628.8828.8828.8828.88+7.54%45
Jul 13, 202627.7627.7626.8526.85-6.31%287
Jul 10, 202627.7528.6627.7528.66+7.28%430
Jul 9, 202626.4226.7226.4226.72-1.20%149
Jul 8, 202625.2627.0425.2627.04+7.75%348
Jul 7, 202625.1025.1025.1025.10+1.04%49
Jul 6, 202624.8424.8424.8424.84+0.91%75
Jul 2, 202624.6124.6124.6124.61-3.07%118
Jul 1, 202625.1625.9125.1625.39-1,845

Daily open, high, low, close and volume for Corgi NVDA 2x Daily ETF (NVC). Showing 83 trading days. Unadjusted prices.