BRKL Historical Prices
BATS: BRKLCorgi FundsTrading--Leveraged EquityETFUSD
25.00+0.3937 (+1.60%)
At close: Oct 5, 11:00 AM ET · Delayed 15 min
BRKL price history
The price history for Corgi BRKB 2x Daily (BRKL) on this page begins on July 6, 2026, when the stock closed at $23.68; it most recently closed at $24.17 on October 5, 2026. The highest price in this record is $27.59, reached on August 10, 2026; the latest close is 12.4% 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
BRKL returns
1 week
+1.21%
1 month
-0.82%
3 months
-2.70%
BRKL price return, excluding dividends.
BRKL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.17 | 24.17 | 24.17 | 24.17 | +0.46% | |
| 23.88 | 24.06 | 23.88 | 24.06 | +0.67% | |
| 23.90 | 23.90 | 23.90 | 23.90 | +0.72% | |
| 23.73 | 23.73 | 23.73 | 23.73 | +0.85% | |
| 23.53 | 23.53 | 23.53 | 23.53 | -1.47% | |
| 23.88 | 23.88 | 23.88 | 23.88 | -0.25% | |
| 23.94 | 23.94 | 23.94 | 23.94 | -0.99% | |
| 24.18 | 24.18 | 24.18 | 24.18 | -0.04% | |
| 24.19 | 24.19 | 24.19 | 24.19 | -1.06% | |
| 24.45 | 24.45 | 24.45 | 24.45 | +1.75% | |
| 24.03 | 24.03 | 24.03 | 24.03 | +0.13% | |
| 24.00 | 24.00 | 24.00 | 24.00 | -2.52% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -0.12% | |
| 24.88 | 24.88 | 24.65 | 24.65 | -4.09% | |
| 25.70 | 25.70 | 25.70 | 25.70 | +1.50% | |
| 25.32 | 25.32 | 25.32 | 25.32 | +0.32% | |
| 24.23 | 25.24 | 24.23 | 25.24 | +2.02% | |
| 24.74 | 24.74 | 24.74 | 24.74 | +1.06% | |
| 24.48 | 24.48 | 24.48 | 24.48 | +0.08% | |
| 24.55 | 24.55 | 24.46 | 24.46 | +0.37% | |
| 24.37 | 24.37 | 24.37 | 24.37 | +0.33% | |
| 24.29 | 24.29 | 24.29 | 24.29 | -1.26% | |
| 24.50 | 24.60 | 24.50 | 24.60 | +1.03% | |
| 24.35 | 24.35 | 24.35 | 24.35 | +1.08% | |
| 24.38 | 24.38 | 24.09 | 24.09 | -0.78% | |
| 24.22 | 24.28 | 24.22 | 24.28 | -0.45% | |
| 24.40 | 24.40 | 24.39 | 24.39 | +0.58% | |
| 24.35 | 24.35 | 24.25 | 24.25 | -0.70% | |
| 24.48 | 24.48 | 24.42 | 24.42 | +0.45% | |
| 24.41 | 24.43 | 24.31 | 24.31 | +0.04% | |
| 24.14 | 24.30 | 24.10 | 24.30 | +3.14% | |
| 23.85 | 23.85 | 23.56 | 23.56 | -0.76% | |
| 23.91 | 23.92 | 23.74 | 23.74 | -1.17% | |
| 24.66 | 24.66 | 24.02 | 24.02 | -1.11% | |
| 24.29 | 24.29 | 24.29 | 24.29 | +1.72% | |
| 23.88 | 23.88 | 23.88 | 23.88 | -2.25% | |
| 24.80 | 24.80 | 24.43 | 24.43 | -1.29% | |
| 24.75 | 24.75 | 24.75 | 24.75 | -0.96% | |
| 25.15 | 25.15 | 24.99 | 24.99 | -2.46% | |
| 25.93 | 25.93 | 25.62 | 25.62 | -4.40% | |
| 27.59 | 27.59 | 26.80 | 26.80 | +3.16% | |
| 25.82 | 25.98 | 25.81 | 25.98 | -1.78% | |
| 26.10 | 26.45 | 26.04 | 26.45 | +2.12% | |
| 25.78 | 25.90 | 25.78 | 25.90 | +0.58% | |
| 25.64 | 25.75 | 25.64 | 25.75 | +1.62% | |
| 25.66 | 25.66 | 25.30 | 25.34 | +0.36% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.84% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.04% | |
| 25.03 | 25.03 | 25.03 | 25.03 | -0.99% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +6.04% | |
| 23.84 | 23.84 | 23.84 | 23.84 | +0.68% | |
| 23.68 | 23.68 | 23.68 | 23.68 | +1.76% | |
| 23.27 | 23.27 | 23.27 | 23.27 | +0.39% | |
| 23.18 | 23.18 | 23.18 | 23.18 | -0.22% | |
| 23.23 | 23.23 | 23.23 | 23.23 | -0.73% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -0.09% | |
| 23.42 | 23.42 | 23.42 | 23.42 | -0.26% | |
| 23.48 | 23.48 | 23.48 | 23.48 | +1.51% | |
| 23.13 | 23.13 | 23.13 | 23.13 | -1.41% | |
| 23.46 | 23.46 | 23.46 | 23.46 | -2.09% | |
| 23.96 | 23.96 | 23.96 | 23.96 | +1.18% | |
| 23.68 | 23.68 | 23.68 | 23.68 | -0.34% | |
| 24.00 | 24.00 | 23.76 | 23.76 | -0.34% | |
| 23.84 | 23.84 | 23.84 | 23.84 | -4.03% | |
| 24.88 | 24.93 | 24.84 | 24.84 | — |