Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TWSC Historical Prices

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

Trading days
88
Period high
29.13
Period low
14.84
Period change
-42.92%
DateOpenHighLowCloseChangeVolume
Nov 5, 202615.2615.2614.8414.84-21.15%878
Nov 4, 202618.8218.8218.8218.82-5.05%22
Nov 3, 202619.8819.8819.8319.83+2.84%324
Nov 2, 202619.2819.2819.2819.28-3.32%27
Oct 30, 202619.9219.9519.6019.94-11.96%2,622
Oct 29, 202622.6522.6522.6522.65-3.38%15
Oct 28, 202623.3223.5023.3223.44+0.89%594
Oct 27, 202623.2423.2423.2423.24+5.80%127
Oct 26, 202621.9621.9621.9621.96+3.51%27
Oct 23, 202621.5221.5221.2221.22+2.24%132
Oct 22, 202621.3321.3320.5020.75-9.09%1,158
Oct 21, 202622.5022.8322.5022.83+3.00%339
Oct 20, 202622.1022.2222.1022.16+2.22%446
Oct 19, 202621.9321.9321.6821.68+3.56%244
Oct 16, 202621.1121.1120.8820.94-4.05%4,243
Oct 15, 202620.9621.9920.9621.82-4.05%1,198
Oct 14, 202623.5123.5222.7422.74-6.59%1,189
Oct 13, 202624.4124.4124.3424.34-0.03%147
Oct 12, 202625.1425.1424.3524.35-3.33%239
Oct 9, 202625.1925.1925.1925.19-2.19%113
Oct 8, 202625.5825.7525.5825.75-6.61%211
Oct 7, 202627.5727.5727.5727.57-3.92%30
Oct 6, 202628.9128.9128.7028.70-1.50%159
Oct 5, 202629.1329.1329.1329.13+5.06%76
Oct 2, 202627.7327.7327.7327.73+6.26%35
Oct 1, 202626.1026.1026.1026.10+1.29%58
Sep 30, 202625.7025.7625.7025.76-0.47%463
Sep 29, 202625.9025.9025.8925.89+1.89%198
Sep 28, 202625.0825.4125.0825.41+0.74%182
Sep 25, 202625.3025.3025.2225.22+0.07%136
Sep 24, 202624.7725.2024.7725.20+1.78%216
Sep 23, 202624.7624.7624.7624.76-2.52%202
Sep 22, 202624.8225.4024.7525.40+2.67%2,773
Sep 21, 202624.7424.7424.7424.74+5.85%353
Sep 18, 202623.1023.3723.1023.37+1.64%1,012
Sep 17, 202623.0023.0023.0023.00+5.72%62
Sep 16, 202621.6521.7521.6021.75+2.12%1,036
Sep 15, 202621.5321.5321.3021.30-2.65%418
Sep 14, 202621.8821.8821.8821.88-6.25%17
Sep 11, 202623.3423.3423.3423.34-1.20%13
Sep 9, 202623.6223.6223.6223.62-1.75%11
Sep 8, 202624.0424.0424.0424.04+4.78%20
Sep 4, 202622.9422.9422.9422.94+5.58%24
Sep 3, 202621.7321.7321.7321.73+0.53%16
Sep 2, 202621.6221.6221.6221.62-0.11%17
Aug 31, 202621.6421.6421.6421.64-1.10%22
Aug 28, 202621.8821.8821.8821.88-4.40%14
Aug 27, 202622.8922.8922.8922.89+4.66%104
Aug 26, 202621.8021.8721.8021.87+0.30%139
Aug 25, 202621.8021.8021.8021.80+3.45%33
Aug 24, 202621.5021.5021.0821.08-4.23%897
Aug 21, 202622.0122.0122.0122.01+1.23%10
Aug 20, 202621.7421.7421.7421.74+1.41%30
Aug 19, 202621.4421.4421.4421.44-0.76%55
Aug 18, 202621.6021.6021.6021.60-7.46%14
Aug 17, 202623.3523.3523.3523.35+1.82%28
Aug 14, 202622.9322.9322.9322.93-2.09%80
Aug 13, 202623.4223.4223.4223.42+0.91%13
Aug 12, 202623.2523.2523.2123.21+2.90%127
Aug 11, 202622.5522.5522.5522.55+1.37%12
Aug 10, 202622.2522.2522.2522.25+0.10%9
Aug 7, 202622.2322.2322.2322.23+0.52%1
Aug 6, 202622.3422.3722.1122.11+1.39%243
Aug 5, 202621.8121.8121.8121.81-0.83%45
Aug 4, 202621.9921.9921.9921.99+4.92%35
Aug 3, 202620.9620.9620.9620.96+0.82%41
Jul 31, 202620.7920.7920.7920.79+0.54%44
Jul 30, 202620.6820.6820.6820.68+15.54%38
Jul 29, 202617.9017.9017.9017.90-9.70%115
Jul 28, 202619.8219.8219.8219.82-2.84%61
Jul 27, 202620.4020.4020.4020.40-1.73%137
Jul 24, 202621.0021.0020.7620.76-5.77%417
Jul 23, 202622.4822.4822.0322.03-3.67%413
Jul 22, 202622.5022.8722.5022.87-1.18%809
Jul 21, 202623.1423.1423.1423.14+11.00%104
Jul 20, 202621.1221.1220.8520.85+2.76%938
Jul 17, 202619.5620.7619.5620.29-6.09%2,668
Jul 16, 202622.1922.1921.6121.61-5.24%345
Jul 15, 202623.7923.8622.8022.80-0.23%2,093
Jul 14, 202622.8622.8622.8622.86-0.71%138
Jul 13, 202623.0223.0223.0223.02-6.13%181
Jul 10, 202624.5224.5224.5224.52-0.97%114
Jul 9, 202624.7624.7624.7624.76+0.41%75
Jul 8, 202624.2724.9924.2724.66+1.80%688
Jul 7, 202623.9524.6123.9524.23-9.25%1,487
Jul 6, 202627.2627.2626.7026.70+8.79%455
Jul 2, 202627.0327.0324.2124.54-5.63%1,067
Jul 1, 202627.6227.6225.9526.00-1,370

Daily open, high, low, close and volume for Corgi TSM 2x Daily ETF (TWSC). Showing 88 trading days. Unadjusted prices.