TPLX Historical Prices
Corgi TPL 2x Daily ETF · daily open, high, low, close & volume
Trading days
90
Period high
34.48
Period low
17.67
Period change
-35.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | +1.67% | 8 |
| Nov 2, 2026 | 18.13 | 18.13 | 17.84 | 17.84 | -1.84% | 1,316 |
| Oct 30, 2026 | 17.67 | 18.17 | 17.67 | 18.17 | +2.47% | 164 |
| Oct 29, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | -2.40% | 6 |
| Oct 28, 2026 | 18.53 | 18.53 | 18.17 | 18.17 | +0.80% | 176 |
| Oct 27, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | -2.35% | 12 |
| Oct 26, 2026 | 18.90 | 18.90 | 18.46 | 18.46 | -2.33% | 941 |
| Oct 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | +2.67% | 9 |
| Oct 22, 2026 | 19.75 | 19.75 | 18.41 | 18.41 | -6.61% | 210 |
| Oct 21, 2026 | 19.00 | 19.71 | 19.00 | 19.71 | +1.97% | 1,014 |
| Oct 20, 2026 | 19.42 | 19.42 | 18.86 | 19.33 | -2.25% | 4,867 |
| Oct 19, 2026 | 20.25 | 20.29 | 19.70 | 19.77 | -3.28% | 4,814 |
| Oct 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | +2.74% | 15 |
| Oct 15, 2026 | 19.96 | 20.10 | 19.90 | 19.90 | -4.90% | 758 |
| Oct 14, 2026 | 21.17 | 21.17 | 20.92 | 20.92 | -7.61% | 1,129 |
| Oct 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | +1.93% | 139 |
| Oct 12, 2026 | 22.38 | 22.38 | 22.22 | 22.22 | +2.47% | 469 |
| Oct 9, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | +1.08% | 9 |
| Oct 8, 2026 | 21.10 | 21.73 | 21.10 | 21.45 | +7.12% | 5,130 |
| Oct 7, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | -4.89% | 75 |
| Oct 6, 2026 | 21.07 | 21.07 | 21.05 | 21.05 | +5.51% | 445 |
| Oct 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | +2.99% | 47 |
| Oct 2, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | +1.50% | 41 |
| Oct 1, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | +6.56% | 54 |
| Sep 30, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | -1.72% | 12 |
| Sep 29, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | -5.10% | 9 |
| Sep 28, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | -2.66% | 9 |
| Sep 25, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | +2.57% | 73 |
| Sep 24, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | +1.22% | 213 |
| Sep 23, 2026 | 20.00 | 20.00 | 19.01 | 19.01 | -11.32% | 344 |
| Sep 22, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | -6.69% | 9 |
| Sep 21, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | +9.31% | 100 |
| Sep 18, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | +2.57% | 11 |
| Sep 17, 2026 | 20.70 | 20.70 | 20.45 | 20.49 | -1.03% | 2,377 |
| Sep 16, 2026 | 22.57 | 22.57 | 20.70 | 20.70 | -12.10% | 409 |
| Sep 15, 2026 | 23.15 | 23.66 | 23.14 | 23.55 | +3.47% | 2,843 |
| Sep 14, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | -2.07% | 37 |
| Sep 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | -2.80% | 13 |
| Sep 9, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | -4.50% | 215 |
| Sep 8, 2026 | 24.17 | 25.04 | 24.17 | 25.04 | +11.09% | 1,046 |
| Sep 4, 2026 | 22.63 | 22.63 | 22.54 | 22.54 | -2.22% | 319 |
| Sep 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | -0.23% | 61 |
| Sep 2, 2026 | 23.52 | 23.52 | 23.11 | 23.11 | -3.84% | 312 |
| Aug 31, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | +5.23% | 13 |
| Aug 28, 2026 | 22.69 | 22.83 | 22.69 | 22.83 | -2.41% | 165 |
| Aug 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | -0.79% | 99 |
| Aug 26, 2026 | 25.02 | 25.02 | 23.59 | 23.59 | -1.42% | 2,073 |
| Aug 25, 2026 | 24.26 | 24.26 | 23.93 | 23.93 | -0.93% | 255 |
| Aug 24, 2026 | 24.97 | 24.97 | 24.15 | 24.15 | -5.11% | 245 |
| Aug 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | +7.67% | 63 |
| Aug 20, 2026 | 26.73 | 26.73 | 22.31 | 23.64 | -1.64% | 3,215 |
| Aug 19, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | +3.87% | 13 |
| Aug 18, 2026 | 22.34 | 23.14 | 22.20 | 23.14 | +2.31% | 579 |
| Aug 17, 2026 | 22.12 | 22.62 | 21.88 | 22.62 | +1.55% | 247 |
| Aug 14, 2026 | 22.22 | 22.58 | 22.20 | 22.27 | +6.56% | 1,189 |
| Aug 13, 2026 | 21.18 | 21.18 | 20.75 | 20.90 | +2.14% | 930 |
| Aug 12, 2026 | 21.17 | 21.17 | 20.28 | 20.46 | -11.35% | 2,615 |
| Aug 11, 2026 | 21.47 | 23.30 | 21.41 | 23.08 | +7.61% | 1,755 |
| Aug 10, 2026 | 21.03 | 21.50 | 20.86 | 21.45 | +5.15% | 1,798 |
| Aug 7, 2026 | 22.43 | 22.43 | 20.40 | 20.40 | -7.68% | 569 |
| Aug 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | -13.46% | 50 |
| Aug 5, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | -7.83% | 29 |
| Aug 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | -4.48% | 32 |
| Aug 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +0.38% | 17 |
| Jul 31, 2026 | 28.06 | 28.89 | 28.06 | 28.89 | +4.88% | 183 |
| Jul 30, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | +2.63% | 74 |
| Jul 29, 2026 | 26.82 | 26.84 | 26.82 | 26.84 | -0.51% | 164 |
| Jul 28, 2026 | 27.04 | 27.29 | 26.86 | 26.98 | -3.21% | 950 |
| Jul 27, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | -10.96% | 121 |
| Jul 24, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | -2.59% | 6 |
| Jul 23, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -4.23% | 7 |
| Jul 22, 2026 | 33.03 | 33.56 | 33.03 | 33.56 | +8.21% | 1,131 |
| Jul 21, 2026 | 30.86 | 31.27 | 30.79 | 31.01 | +4.81% | 524 |
| Jul 20, 2026 | 30.65 | 31.30 | 29.59 | 29.59 | -3.95% | 583 |
| Jul 17, 2026 | 32.05 | 32.05 | 30.81 | 30.81 | -0.51% | 451 |
| Jul 16, 2026 | 31.18 | 31.21 | 30.63 | 30.96 | +0.46% | 1,675 |
| Jul 15, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | +0.18% | 55 |
| Jul 14, 2026 | 30.01 | 30.77 | 29.87 | 30.77 | +2.36% | 446 |
| Jul 13, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | +6.43% | 7 |
| Jul 10, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | +2.89% | 7 |
| Jul 9, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | -1.89% | 0 |
| Jul 8, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | -4.43% | 44 |
| Jul 7, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | -0.19% | 146 |
| Jul 6, 2026 | 29.58 | 29.69 | 29.25 | 29.33 | -1.39% | 420 |
| Jul 2, 2026 | 28.82 | 29.77 | 28.82 | 29.75 | -4.85% | 884 |
| Jul 1, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | -9.32% | 178 |
| Jun 30, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | +8.55% | 123 |
| Jun 29, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | +11.30% | 181 |
| Jun 26, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | +1.77% | 2 |
| Jun 25, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | - | 5 |
Daily open, high, low, close and volume for Corgi TPL 2x Daily ETF (TPLX). Showing 90 trading days. Unadjusted prices.