CARX Historical Prices
BATS: CARXCorgi FundsTrading--Leveraged EquityETFUSD
24.67+1.47 (+6.32%)
At close: Sep 23, 12:00 PM ET · Delayed 15 min
CARX price history
The price history for Corgi CART 2x Daily (CARX) on this page begins on June 22, 2026, when the stock closed at $26.56; it most recently closed at $22.42 on October 5, 2026. The highest price in this record is $29.92, reached on August 24, 2026; the latest close is 25.1% 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
CARX returns
1 week
+8.47%
1 month
-11.70%
3 months
-17.18%
CARX price return, excluding dividends.
CARX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.42 | 22.42 | 22.42 | 22.42 | -0.71% | |
| 22.58 | 22.58 | 22.58 | 22.58 | +6.11% | |
| 21.28 | 21.28 | 21.28 | 21.28 | +0.66% | |
| 21.14 | 21.14 | 21.14 | 21.14 | +4.29% | |
| 20.27 | 20.27 | 20.27 | 20.27 | -1.94% | |
| 20.67 | 20.67 | 20.67 | 20.67 | +1.08% | |
| 20.45 | 20.45 | 20.45 | 20.45 | +0.54% | |
| 20.34 | 20.34 | 20.34 | 20.34 | -0.34% | |
| 20.41 | 20.41 | 20.41 | 20.41 | +1.49% | |
| 20.14 | 20.14 | 20.11 | 20.11 | -6.51% | |
| 21.51 | 21.51 | 21.51 | 21.51 | -5.37% | |
| 23.03 | 23.03 | 22.73 | 22.73 | +0.89% | |
| 22.53 | 22.53 | 22.53 | 22.53 | -0.18% | |
| 22.57 | 22.57 | 22.57 | 22.57 | -6.31% | |
| 24.09 | 24.09 | 24.09 | 24.09 | +0.21% | |
| 24.04 | 24.04 | 24.04 | 24.04 | -10.63% | |
| 26.90 | 26.90 | 26.90 | 26.90 | +2.87% | |
| 26.15 | 26.15 | 26.15 | 26.15 | +6.47% | |
| 24.49 | 24.56 | 24.49 | 24.56 | +2.55% | |
| 23.95 | 23.95 | 23.95 | 23.95 | -5.67% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -12.21% | |
| 28.92 | 28.92 | 28.92 | 28.92 | -3.02% | |
| 29.82 | 29.82 | 29.82 | 29.82 | +0.95% | |
| 29.54 | 29.54 | 29.54 | 29.54 | +6.14% | |
| 27.83 | 27.83 | 27.83 | 27.83 | -1.97% | |
| 28.39 | 28.39 | 28.39 | 28.39 | -0.18% | |
| 28.44 | 28.44 | 28.44 | 28.44 | +0.14% | |
| 27.86 | 28.40 | 27.86 | 28.40 | -1.25% | |
| 29.70 | 29.84 | 28.76 | 28.76 | -2.74% | |
| 29.57 | 29.57 | 29.57 | 29.57 | -1.17% | |
| 29.92 | 29.92 | 29.92 | 29.92 | +7.43% | |
| 27.85 | 27.85 | 27.85 | 27.85 | -4.66% | |
| 29.21 | 29.21 | 29.21 | 29.21 | +2.17% | |
| 28.83 | 28.84 | 28.59 | 28.59 | +6.36% | |
| 26.88 | 26.88 | 26.88 | 26.88 | +0.56% | |
| 26.73 | 26.73 | 26.73 | 26.73 | -0.34% | |
| 26.47 | 26.82 | 26.40 | 26.82 | -4.72% | |
| 28.15 | 28.15 | 28.15 | 28.15 | +5.79% | |
| 26.61 | 26.61 | 26.61 | 26.61 | -2.88% | |
| 27.66 | 27.66 | 27.40 | 27.40 | -4.56% | |
| 28.61 | 28.71 | 28.61 | 28.71 | +1.31% | |
| 27.70 | 28.41 | 27.70 | 28.34 | +22.26% | |
| 23.18 | 23.18 | 23.18 | 23.18 | -1.36% | |
| 23.72 | 23.72 | 23.50 | 23.50 | -1.14% | |
| 23.77 | 23.77 | 23.77 | 23.77 | +0.30% | |
| 23.70 | 23.70 | 23.70 | 23.70 | +4.04% | |
| 22.78 | 22.78 | 22.78 | 22.78 | -0.74% | |
| 22.95 | 22.95 | 22.95 | 22.95 | -4.02% | |
| 23.91 | 23.91 | 23.91 | 23.91 | +0.59% | |
| 23.77 | 23.77 | 23.77 | 23.77 | +6.69% | |
| 22.28 | 22.28 | 22.28 | 22.28 | +8.21% | |
| 20.59 | 20.59 | 20.59 | 20.59 | -1.53% | |
| 20.91 | 20.91 | 20.91 | 20.91 | -9.32% | |
| 23.06 | 23.06 | 23.06 | 23.06 | -3.60% | |
| 24.02 | 24.02 | 23.92 | 23.92 | -5.75% | |
| 25.38 | 25.38 | 25.38 | 25.38 | +3.59% | |
| 24.50 | 24.50 | 24.50 | 24.50 | -0.89% | |
| 24.72 | 24.72 | 24.72 | 24.72 | -6.11% | |
| 26.33 | 26.33 | 26.33 | 26.33 | -0.30% | |
| 26.41 | 26.41 | 26.41 | 26.41 | -2.51% | |
| 27.09 | 27.09 | 27.09 | 27.09 | -0.33% | |
| 27.18 | 27.18 | 27.18 | 27.18 | +0.15% | |
| 27.14 | 27.14 | 27.14 | 27.14 | +2.69% | |
| 26.43 | 26.43 | 26.43 | 26.43 | -2.36% | |
| 27.43 | 27.43 | 27.07 | 27.07 | +3.32% | |
| 26.20 | 26.20 | 26.20 | 26.20 | +7.03% | |
| 24.48 | 24.48 | 24.48 | 24.48 | +4.53% | |
| 22.73 | 23.42 | 21.82 | 23.42 | -10.71% | |
| 26.23 | 26.23 | 26.23 | 26.23 | -0.38% | |
| 26.33 | 26.33 | 26.33 | 26.33 | -0.87% | |
| 26.56 | 26.56 | 26.56 | 26.56 | +3.15% | |
| 25.75 | 25.75 | 25.75 | 25.75 | +0.39% | |
| 26.35 | 26.35 | 25.65 | 25.65 | — |