RMBC Historical Prices
Corgi RMBS 2x Daily ETF · daily open, high, low, close & volume
Trading days
91
Period high
26.56
Period low
8.27
Period change
-64.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | -12.44% | 349 |
| Nov 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | +9.86% | 83 |
| Nov 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | -1.18% | 14 |
| Oct 30, 2026 | 8.88 | 8.88 | 8.71 | 8.71 | -14.32% | 163 |
| Oct 29, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | +0.26% | 9 |
| Oct 28, 2026 | 9.77 | 10.14 | 9.77 | 10.14 | +4.59% | 737 |
| Oct 27, 2026 | 9.26 | 9.69 | 9.25 | 9.69 | -4.27% | 832 |
| Oct 26, 2026 | 9.00 | 10.12 | 9.00 | 10.12 | +11.63% | 5,468 |
| Oct 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | -0.21% | 51 |
| Oct 22, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | -15.20% | 68 |
| Oct 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.56% | 7 |
| Oct 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | 9 |
| Oct 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | +11.97% | 8 |
| Oct 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | -11.86% | 90 |
| Oct 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +1.88% | 0 |
| Oct 14, 2026 | 11.05 | 11.05 | 10.62 | 10.62 | -12.73% | 1,835 |
| Oct 13, 2026 | 12.21 | 12.21 | 12.17 | 12.17 | -5.64% | 453 |
| Oct 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -12.14% | 123 |
| Oct 9, 2026 | 14.15 | 14.68 | 14.15 | 14.68 | -1.75% | 342 |
| Oct 8, 2026 | 15.62 | 15.62 | 14.53 | 14.94 | -5.55% | 309 |
| Oct 7, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | -4.11% | 286 |
| Oct 6, 2026 | 15.70 | 16.50 | 15.65 | 16.50 | +6.24% | 1,678 |
| Oct 5, 2026 | 15.30 | 15.57 | 15.30 | 15.53 | -3.24% | 1,172 |
| Oct 2, 2026 | 15.88 | 16.05 | 15.88 | 16.05 | +8.89% | 579 |
| Oct 1, 2026 | 14.42 | 15.00 | 14.42 | 14.74 | +0.57% | 3,060 |
| Sep 30, 2026 | 13.79 | 14.65 | 13.79 | 14.65 | +7.61% | 352 |
| Sep 29, 2026 | 13.82 | 13.82 | 13.52 | 13.62 | +1.79% | 515 |
| Sep 28, 2026 | 13.29 | 13.81 | 12.84 | 13.38 | -5.85% | 3,219 |
| Sep 25, 2026 | 14.26 | 14.26 | 14.08 | 14.21 | +0.42% | 2,142 |
| Sep 24, 2026 | 14.16 | 14.16 | 13.94 | 14.15 | +3.34% | 4,533 |
| Sep 23, 2026 | 13.23 | 13.97 | 13.16 | 13.69 | -4.60% | 7,346 |
| Sep 22, 2026 | 13.80 | 14.85 | 13.74 | 14.35 | +17.36% | 31,133 |
| Sep 21, 2026 | 10.72 | 12.23 | 10.72 | 12.23 | +21.76% | 376 |
| Sep 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +4.10% | 70 |
| Sep 17, 2026 | 9.64 | 9.73 | 9.49 | 9.65 | +11.21% | 10,300 |
| Sep 16, 2026 | 8.94 | 8.94 | 8.54 | 8.68 | -4.51% | 1,991 |
| Sep 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | +6.16% | 7 |
| Sep 14, 2026 | 8.70 | 8.70 | 8.54 | 8.56 | -14.47% | 1,179 |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -1.64% | 29 |
| Sep 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | +1.68% | 14 |
| Sep 8, 2026 | 10.16 | 10.32 | 10.00 | 10.00 | +2.84% | 506 |
| Sep 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | +2.71% | 31 |
| Sep 3, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | -0.15% | 59 |
| Sep 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | -5.54% | 37 |
| Aug 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +1.94% | 83 |
| Aug 28, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | -11.65% | 326 |
| Aug 27, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | +3.10% | 1,694 |
| Aug 26, 2026 | 10.65 | 10.81 | 10.65 | 10.81 | +0.20% | 377 |
| Aug 25, 2026 | 10.64 | 10.79 | 10.64 | 10.79 | +5.85% | 383 |
| Aug 24, 2026 | 10.38 | 10.38 | 10.20 | 10.20 | -8.95% | 1,189 |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | -1.76% | 17 |
| Aug 20, 2026 | 11.58 | 11.58 | 11.40 | 11.40 | +2.55% | 150 |
| Aug 19, 2026 | 10.73 | 11.56 | 10.73 | 11.12 | -5.58% | 2,040 |
| Aug 18, 2026 | 12.09 | 12.09 | 11.69 | 11.77 | -14.83% | 775 |
| Aug 17, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | +0.61% | 89 |
| Aug 14, 2026 | 13.55 | 13.74 | 13.55 | 13.74 | +1.85% | 787 |
| Aug 13, 2026 | 13.92 | 13.92 | 13.49 | 13.49 | -3.23% | 398 |
| Aug 12, 2026 | 13.83 | 13.94 | 13.83 | 13.94 | +9.62% | 402 |
| Aug 11, 2026 | 12.94 | 12.98 | 12.40 | 12.72 | +0.76% | 4,389 |
| Aug 10, 2026 | 14.09 | 14.09 | 12.62 | 12.62 | -10.28% | 649 |
| Aug 7, 2026 | 14.02 | 14.12 | 14.02 | 14.07 | +5.86% | 1,453 |
| Aug 6, 2026 | 13.22 | 13.29 | 13.22 | 13.29 | +1.19% | 532 |
| Aug 5, 2026 | 14.85 | 14.85 | 13.13 | 13.13 | -5.83% | 7,545 |
| Aug 4, 2026 | 13.42 | 13.94 | 13.34 | 13.94 | +18.20% | 2,441 |
| Aug 3, 2026 | 11.63 | 12.50 | 10.34 | 11.80 | +1.39% | 3,295 |
| Jul 31, 2026 | 12.66 | 12.66 | 11.48 | 11.63 | +4.41% | 2,217 |
| Jul 30, 2026 | 11.29 | 11.29 | 10.90 | 11.14 | +15.33% | 3,792 |
| Jul 29, 2026 | 10.68 | 10.68 | 9.66 | 9.66 | -11.47% | 2,241 |
| Jul 28, 2026 | 10.49 | 11.14 | 10.49 | 10.91 | -16.65% | 1,093 |
| Jul 27, 2026 | 12.17 | 13.10 | 12.17 | 13.09 | -0.15% | 4,063 |
| Jul 24, 2026 | 13.14 | 13.90 | 13.01 | 13.11 | -13.08% | 2,066 |
| Jul 23, 2026 | 15.10 | 15.10 | 14.87 | 15.09 | -2.17% | 724 |
| Jul 22, 2026 | 15.76 | 15.76 | 15.42 | 15.42 | -4.14% | 1,044 |
| Jul 21, 2026 | 16.07 | 16.09 | 15.68 | 16.09 | +10.34% | 646 |
| Jul 20, 2026 | 15.96 | 15.99 | 14.58 | 14.58 | -2.41% | 1,484 |
| Jul 17, 2026 | 14.72 | 15.65 | 14.72 | 14.94 | +1.27% | 2,568 |
| Jul 16, 2026 | 13.88 | 14.75 | 13.88 | 14.75 | -3.27% | 818 |
| Jul 15, 2026 | 16.03 | 16.03 | 14.65 | 15.25 | -4.90% | 996 |
| Jul 14, 2026 | 16.25 | 16.25 | 15.94 | 16.04 | +4.77% | 1,371 |
| Jul 13, 2026 | 16.00 | 16.11 | 15.31 | 15.31 | -15.95% | 1,119 |
| Jul 10, 2026 | 17.62 | 18.34 | 17.51 | 18.21 | -4.00% | 1,714 |
| Jul 9, 2026 | 20.04 | 20.10 | 18.97 | 18.97 | +8.78% | 1,554 |
| Jul 8, 2026 | 17.07 | 17.44 | 16.94 | 17.44 | +7.73% | 923 |
| Jul 7, 2026 | 16.71 | 16.71 | 15.44 | 16.19 | -14.06% | 6,481 |
| Jul 6, 2026 | 20.16 | 21.36 | 18.84 | 18.84 | +4.39% | 1,887 |
| Jul 2, 2026 | 21.15 | 21.41 | 17.41 | 18.05 | -20.58% | 2,015 |
| Jul 1, 2026 | 26.16 | 26.16 | 22.73 | 22.73 | -14.02% | 8,973 |
| Jun 30, 2026 | 23.20 | 26.56 | 23.20 | 26.43 | +14.76% | 7,636 |
| Jun 29, 2026 | 19.57 | 23.03 | 18.92 | 23.03 | +16.42% | 6,385 |
| Jun 26, 2026 | 21.00 | 21.27 | 19.78 | 19.78 | -14.40% | 3,089 |
| Jun 25, 2026 | 23.50 | 24.42 | 23.11 | 23.11 | - | 4,413 |
Daily open, high, low, close and volume for Corgi RMBS 2x Daily ETF (RMBC). Showing 91 trading days. Unadjusted prices.