BEC Historical Prices
BATS: BECCorgi FundsTrading--Leveraged EquityETFUSD
17.95+0.9044 (+5.30%)
At close: Oct 9, 3:10 PM ET · Delayed 15 min
BEC price history
The price history for Corgi BE 2x Daily (BEC) on this page begins on June 29, 2026, when the stock closed at $23.87; it most recently closed at $17.95 on October 5, 2026. The highest price in this record is $34.77, reached on June 29, 2026; the latest close is 48.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BEC returns
1 week
-5.23%
1 month
-9.64%
3 months
-18.15%
BEC price return, excluding dividends.
BEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.00 | 18.55 | 16.24 | 17.05 | -17.11% | |
| 19.30 | 20.75 | 19.30 | 20.57 | +7.64% | |
| 19.24 | 19.52 | 18.55 | 19.11 | -1.65% | |
| 18.84 | 20.45 | 18.84 | 19.43 | +8.00% | |
| 18.32 | 18.46 | 17.33 | 17.99 | +0.33% | |
| 20.08 | 20.08 | 17.88 | 17.93 | -9.58% | |
| 17.62 | 21.03 | 17.62 | 19.83 | +22.18% | |
| 18.89 | 18.89 | 16.00 | 16.23 | -19.37% | |
| 17.25 | 20.30 | 17.25 | 20.13 | +18.76% | |
| 15.37 | 17.35 | 15.08 | 16.95 | -6.87% | |
| 18.00 | 18.93 | 17.70 | 18.20 | -1.30% | |
| 17.72 | 19.04 | 17.72 | 18.44 | +2.67% | |
| 17.79 | 19.11 | 17.02 | 17.96 | +4.85% | |
| 19.33 | 19.33 | 17.13 | 17.13 | -9.98% | |
| 19.22 | 19.44 | 18.71 | 19.03 | +6.43% | |
| 17.73 | 18.09 | 16.93 | 17.88 | +9.42% | |
| 16.80 | 17.67 | 16.17 | 16.34 | +1.11% | |
| 16.00 | 16.68 | 15.24 | 16.16 | -12.74% | |
| 17.60 | 18.72 | 17.60 | 18.52 | +13.34% | |
| 17.00 | 17.90 | 16.25 | 16.34 | -8.72% | |
| 17.77 | 19.10 | 17.77 | 17.90 | -5.14% | |
| 17.85 | 19.78 | 17.85 | 18.87 | +18.46% | |
| 14.80 | 15.93 | 14.71 | 15.93 | +15.02% | |
| 11.89 | 14.22 | 11.56 | 13.85 | +17.27% | |
| 11.12 | 11.86 | 11.00 | 11.81 | +2.07% | |
| 9.88 | 11.58 | 9.88 | 11.57 | +6.93% | |
| 10.50 | 10.85 | 10.50 | 10.82 | -3.48% | |
| 12.36 | 12.50 | 11.21 | 11.21 | -7.66% | |
| 12.60 | 12.60 | 11.98 | 12.14 | 0.00% | |
| 12.90 | 12.90 | 11.79 | 12.14 | +1.08% | |
| 11.31 | 12.38 | 11.19 | 12.01 | +12.14% | |
| 9.00 | 11.20 | 8.92 | 10.71 | +3.68% | |
| 10.74 | 10.74 | 9.92 | 10.33 | -1.99% | |
| 10.82 | 10.82 | 10.12 | 10.54 | -2.95% | |
| 10.97 | 10.99 | 10.36 | 10.86 | -3.21% | |
| 12.11 | 12.16 | 10.99 | 11.22 | -20.59% | |
| 14.52 | 14.52 | 14.13 | 14.13 | +2.02% | |
| 14.50 | 15.57 | 13.85 | 13.85 | -5.20% | |
| 15.46 | 15.68 | 14.61 | 14.61 | -1.28% | |
| 13.57 | 15.56 | 13.57 | 14.80 | +23.95% | |
| 12.36 | 12.36 | 11.81 | 11.94 | +0.34% | |
| 12.61 | 12.61 | 11.90 | 11.90 | -7.82% | |
| 14.16 | 14.16 | 12.12 | 12.91 | -7.46% | |
| 15.41 | 16.24 | 13.89 | 13.95 | -5.74% | |
| 15.25 | 15.25 | 14.80 | 14.80 | +5.94% | |
| 14.70 | 14.89 | 13.97 | 13.97 | +8.21% | |
| 11.59 | 13.56 | 10.11 | 12.91 | +11.39% | |
| 14.00 | 14.00 | 11.59 | 11.59 | -0.26% | |
| 9.10 | 12.38 | 9.10 | 11.62 | +55.56% | |
| 8.86 | 9.67 | 7.10 | 7.47 | -6.74% | |
| 8.83 | 8.83 | 7.03 | 8.01 | -22.31% | |
| 10.30 | 11.20 | 9.24 | 10.31 | +3.41% | |
| 12.69 | 12.69 | 9.97 | 9.97 | -29.19% | |
| 14.63 | 14.63 | 14.08 | 14.08 | -2.70% | |
| 15.44 | 15.44 | 14.47 | 14.47 | -5.67% | |
| 13.73 | 15.37 | 13.73 | 15.34 | +27.73% | |
| 12.58 | 12.81 | 11.87 | 12.01 | -13.41% | |
| 14.01 | 14.12 | 13.67 | 13.87 | +6.37% | |
| 14.98 | 15.27 | 13.04 | 13.04 | -27.23% | |
| 17.92 | 17.92 | 17.92 | 17.92 | -3.45% | |
| 18.25 | 18.56 | 18.05 | 18.56 | +8.03% | |
| 18.36 | 18.36 | 17.13 | 17.18 | -10.38% | |
| 19.39 | 19.39 | 17.11 | 19.17 | -7.97% | |
| 23.17 | 23.17 | 20.83 | 20.83 | +1.07% | |
| 21.70 | 21.70 | 20.61 | 20.61 | -9.72% | |
| 22.59 | 23.64 | 21.78 | 22.83 | -18.38% | |
| 25.36 | 29.24 | 25.36 | 27.97 | +17.18% | |
| 26.39 | 27.43 | 22.42 | 23.87 | -12.05% | |
| 34.77 | 34.77 | 27.14 | 27.14 | -9.29% | |
| 28.21 | 30.69 | 26.29 | 29.92 | — |