WDCC Historical Prices
Corgi WDC 2x Daily ETF · daily open, high, low, close & volume
Trading days
80
Period high
25.38
Period low
6.65
Period change
-71.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.30 | 7.46 | 6.92 | 7.10 | +4.44% | 30,816 |
| Nov 2, 2026 | 7.91 | 7.92 | 6.65 | 6.80 | -14.10% | 39,898 |
| Oct 30, 2026 | 8.33 | 8.35 | 7.75 | 7.92 | -14.70% | 34,594 |
| Oct 29, 2026 | 9.29 | 9.52 | 9.06 | 9.28 | -0.54% | 22,046 |
| Oct 28, 2026 | 8.65 | 9.38 | 8.47 | 9.33 | +7.86% | 44,234 |
| Oct 27, 2026 | 7.86 | 8.95 | 7.86 | 8.65 | +13.22% | 70,989 |
| Oct 26, 2026 | 7.13 | 7.91 | 7.13 | 7.64 | +7.08% | 131,985 |
| Oct 23, 2026 | 7.15 | 7.80 | 6.97 | 7.13 | -6.85% | 63,882 |
| Oct 22, 2026 | 8.00 | 8.12 | 7.36 | 7.66 | -11.85% | 191,989 |
| Oct 21, 2026 | 8.76 | 8.82 | 8.20 | 8.69 | +7.95% | 62,714 |
| Oct 20, 2026 | 7.33 | 8.10 | 7.20 | 8.05 | +6.62% | 74,716 |
| Oct 19, 2026 | 7.12 | 7.66 | 7.12 | 7.55 | +11.85% | 49,166 |
| Oct 16, 2026 | 7.40 | 7.40 | 6.75 | 6.75 | -13.41% | 65,332 |
| Oct 15, 2026 | 7.47 | 7.80 | 6.94 | 7.79 | -4.24% | 74,367 |
| Oct 14, 2026 | 8.79 | 8.88 | 8.09 | 8.14 | -8.59% | 153,333 |
| Oct 13, 2026 | 8.00 | 8.96 | 7.89 | 8.90 | -3.40% | 46,528 |
| Oct 12, 2026 | 9.35 | 9.46 | 9.19 | 9.22 | -4.96% | 37,634 |
| Oct 9, 2026 | 9.76 | 9.76 | 9.22 | 9.70 | +2.11% | 52,996 |
| Oct 8, 2026 | 9.85 | 10.20 | 9.44 | 9.50 | -5.85% | 123,645 |
| Oct 7, 2026 | 10.22 | 10.33 | 9.75 | 10.09 | -3.54% | 141,660 |
| Oct 6, 2026 | 11.59 | 11.59 | 10.23 | 10.46 | -13.70% | 266,843 |
| Oct 5, 2026 | 11.40 | 12.42 | 11.40 | 12.12 | +13.27% | 96,530 |
| Oct 2, 2026 | 11.04 | 11.44 | 9.73 | 10.70 | -20.84% | 312,455 |
| Oct 1, 2026 | 12.57 | 13.52 | 12.57 | 13.52 | +3.28% | 2,943 |
| Sep 30, 2026 | 13.36 | 13.52 | 13.09 | 13.09 | +0.52% | 8,537 |
| Sep 29, 2026 | 13.02 | 13.37 | 12.90 | 13.02 | -0.31% | 7,179 |
| Sep 28, 2026 | 12.35 | 13.22 | 12.11 | 13.06 | -0.94% | 8,205 |
| Sep 25, 2026 | 13.28 | 13.28 | 12.69 | 13.18 | +2.48% | 7,186 |
| Sep 24, 2026 | 13.54 | 13.65 | 12.87 | 12.87 | -9.46% | 7,768 |
| Sep 23, 2026 | 13.52 | 14.28 | 13.00 | 14.21 | +3.28% | 6,825 |
| Sep 22, 2026 | 12.80 | 14.25 | 12.80 | 13.76 | +7.78% | 29,729 |
| Sep 21, 2026 | 13.49 | 13.49 | 12.25 | 12.77 | +3.19% | 16,227 |
| Sep 18, 2026 | 12.07 | 12.44 | 11.70 | 12.37 | +7.53% | 7,940 |
| Sep 17, 2026 | 11.84 | 11.90 | 11.27 | 11.50 | +3.53% | 6,549 |
| Sep 16, 2026 | 11.34 | 11.68 | 11.01 | 11.11 | +2.68% | 9,018 |
| Sep 15, 2026 | 11.41 | 11.49 | 10.74 | 10.82 | -7.51% | 9,739 |
| Sep 14, 2026 | 11.36 | 12.61 | 11.29 | 11.70 | -9.20% | 11,827 |
| Sep 11, 2026 | 13.45 | 13.45 | 12.85 | 12.88 | -13.92% | 12,944 |
| Sep 9, 2026 | 15.32 | 15.75 | 14.96 | 14.97 | +1.28% | 4,588 |
| Sep 8, 2026 | 15.00 | 15.39 | 14.24 | 14.78 | +5.03% | 6,774 |
| Sep 4, 2026 | 14.05 | 14.07 | 13.56 | 14.07 | +11.38% | 8,505 |
| Sep 3, 2026 | 11.50 | 13.02 | 11.50 | 12.63 | -3.28% | 12,166 |
| Sep 2, 2026 | 12.60 | 13.17 | 12.60 | 13.06 | -0.28% | 4,184 |
| Aug 31, 2026 | 13.70 | 13.70 | 12.99 | 13.10 | -4.41% | 1,992 |
| Aug 28, 2026 | 14.00 | 14.44 | 13.69 | 13.70 | -0.76% | 22,024 |
| Aug 27, 2026 | 14.59 | 14.59 | 12.91 | 13.81 | -2.65% | 48,079 |
| Aug 26, 2026 | 13.50 | 14.53 | 13.50 | 14.19 | +7.62% | 15,051 |
| Aug 25, 2026 | 13.18 | 13.20 | 12.27 | 13.18 | +5.45% | 4,939 |
| Aug 24, 2026 | 12.60 | 12.72 | 11.66 | 12.50 | -10.27% | 41,987 |
| Aug 21, 2026 | 14.35 | 14.54 | 13.75 | 13.93 | -3.10% | 74,600 |
| Aug 20, 2026 | 14.31 | 14.83 | 14.29 | 14.38 | +2.33% | 6,350 |
| Aug 19, 2026 | 16.47 | 16.47 | 13.99 | 14.05 | -13.93% | 17,032 |
| Aug 18, 2026 | 17.13 | 17.55 | 15.96 | 16.32 | -15.01% | 18,636 |
| Aug 17, 2026 | 18.17 | 19.76 | 18.17 | 19.20 | +11.66% | 36,716 |
| Aug 14, 2026 | 17.29 | 17.51 | 16.00 | 17.20 | +8.72% | 33,788 |
| Aug 13, 2026 | 13.87 | 16.66 | 13.87 | 15.82 | +14.04% | 48,792 |
| Aug 12, 2026 | 14.06 | 14.52 | 13.76 | 13.87 | +7.39% | 42,190 |
| Aug 11, 2026 | 13.50 | 13.50 | 12.60 | 12.92 | +0.39% | 14,860 |
| Aug 10, 2026 | 12.55 | 13.66 | 12.50 | 12.87 | +1.89% | 17,371 |
| Aug 7, 2026 | 13.86 | 13.86 | 12.05 | 12.63 | -8.87% | 38,621 |
| Aug 6, 2026 | 15.30 | 15.44 | 11.76 | 13.86 | -25.62% | 61,242 |
| Aug 5, 2026 | 21.19 | 21.19 | 18.63 | 18.63 | -12.87% | 16,009 |
| Aug 4, 2026 | 20.76 | 21.66 | 20.39 | 21.39 | +11.20% | 13,491 |
| Aug 3, 2026 | 18.40 | 19.39 | 17.37 | 19.23 | -6.62% | 7,936 |
| Jul 31, 2026 | 22.81 | 22.84 | 19.75 | 20.60 | +4.49% | 14,064 |
| Jul 30, 2026 | 19.40 | 20.49 | 19.11 | 19.71 | +30.09% | 9,746 |
| Jul 29, 2026 | 15.74 | 17.20 | 15.14 | 15.15 | +0.02% | 3,625 |
| Jul 28, 2026 | 15.75 | 15.75 | 12.29 | 15.15 | -14.05% | 3,698 |
| Jul 27, 2026 | 19.40 | 19.41 | 15.90 | 17.62 | -8.36% | 6,220 |
| Jul 24, 2026 | 19.87 | 20.10 | 18.75 | 19.23 | -13.78% | 3,280 |
| Jul 23, 2026 | 23.39 | 23.39 | 22.04 | 22.30 | -0.61% | 8,149 |
| Jul 22, 2026 | 22.31 | 22.66 | 22.25 | 22.44 | +3.65% | 4,949 |
| Jul 21, 2026 | 20.00 | 21.80 | 19.14 | 21.65 | +25.55% | 7,226 |
| Jul 20, 2026 | 17.84 | 18.08 | 17.25 | 17.25 | +3.46% | 10,797 |
| Jul 17, 2026 | 14.24 | 17.52 | 13.53 | 16.67 | +5.40% | 5,505 |
| Jul 16, 2026 | 17.43 | 17.43 | 15.82 | 15.82 | -19.42% | 734 |
| Jul 15, 2026 | 22.10 | 22.10 | 18.58 | 19.63 | -16.89% | 2,212 |
| Jul 14, 2026 | 24.58 | 24.58 | 23.61 | 23.61 | +2.62% | 1,537 |
| Jul 13, 2026 | 21.89 | 23.01 | 21.89 | 23.01 | -9.21% | 696 |
| Jul 10, 2026 | 25.26 | 25.38 | 25.26 | 25.35 | - | 10,011 |
Daily open, high, low, close and volume for Corgi WDC 2x Daily ETF (WDCC). Showing 80 trading days. Unadjusted prices.