CCPX Historical Prices
BATS: CCPXCorgi FundsTrading--Leveraged EquityETFUSD
21.42+0.9661 (+4.72%)
At close: Sep 24, 12:15 PM ET · Delayed 15 min
CCPX price history
The price history for Corgi China 2x Daily (CCPX) on this page begins on June 1, 2026, when the stock closed at $22.73; it most recently closed at $20.88 on October 5, 2026. The highest price in this record is $25.04, reached on July 27, 2026; the latest close is 16.6% 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
CCPX returns
1 week
-0.95%
1 month
-7.94%
3 months
+4.24%
CCPX price return, excluding dividends.
CCPX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.88 | 20.88 | 20.88 | 20.88 | -0.43% | |
| 20.97 | 20.97 | 20.97 | 20.97 | +3.76% | |
| 20.21 | 20.21 | 20.21 | 20.21 | -4.35% | |
| 21.13 | 21.13 | 21.13 | 21.13 | -0.52% | |
| 21.24 | 21.24 | 21.24 | 21.24 | +0.76% | |
| 21.08 | 21.08 | 21.08 | 21.08 | -1.77% | |
| 21.46 | 21.46 | 21.46 | 21.46 | +1.23% | |
| 21.20 | 21.20 | 21.20 | 21.20 | -1.76% | |
| 21.51 | 21.58 | 21.51 | 21.58 | -0.69% | |
| 21.73 | 21.73 | 21.73 | 21.73 | -3.76% | |
| 22.58 | 22.58 | 22.58 | 22.58 | +0.53% | |
| 22.46 | 22.46 | 22.46 | 22.46 | +3.36% | |
| 21.73 | 21.73 | 21.73 | 21.73 | +0.70% | |
| 21.58 | 21.58 | 21.58 | 21.58 | +1.65% | |
| 21.23 | 21.23 | 21.23 | 21.23 | -3.02% | |
| 21.89 | 21.89 | 21.89 | 21.89 | -2.41% | |
| 22.43 | 22.43 | 22.43 | 22.43 | +2.05% | |
| 21.98 | 21.98 | 21.98 | 21.98 | +0.64% | |
| 21.84 | 21.84 | 21.84 | 21.84 | -1.44% | |
| 22.16 | 22.16 | 22.16 | 22.16 | -2.29% | |
| 22.68 | 22.68 | 22.68 | 22.68 | -4.87% | |
| 23.84 | 23.84 | 23.84 | 23.84 | +2.63% | |
| 23.23 | 23.23 | 23.23 | 23.23 | -0.85% | |
| 23.43 | 23.43 | 23.43 | 23.43 | +1.03% | |
| 23.43 | 23.43 | 23.19 | 23.19 | -0.47% | |
| 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | |
| 23.40 | 23.40 | 23.40 | 23.40 | +1.30% | |
| 23.10 | 23.10 | 23.10 | 23.10 | -1.83% | |
| 23.59 | 23.59 | 23.53 | 23.53 | -0.04% | |
| 23.54 | 23.54 | 23.54 | 23.54 | +0.04% | |
| 23.53 | 23.53 | 23.53 | 23.53 | -1.63% | |
| 23.92 | 23.92 | 23.92 | 23.92 | +1.01% | |
| 23.68 | 23.68 | 23.68 | 23.68 | -0.13% | |
| 23.71 | 23.71 | 23.71 | 23.71 | +3.22% | |
| 22.97 | 22.97 | 22.97 | 22.97 | -0.09% | |
| 22.99 | 22.99 | 22.99 | 22.99 | +0.97% | |
| 22.77 | 22.77 | 22.77 | 22.77 | +0.13% | |
| 22.80 | 22.80 | 22.74 | 22.74 | -2.15% | |
| 23.24 | 23.24 | 23.24 | 23.24 | -2.35% | |
| 23.80 | 23.80 | 23.80 | 23.80 | -4.49% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +1.71% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +1.07% | |
| 24.24 | 24.24 | 24.24 | 24.24 | -0.78% | |
| 24.43 | 24.43 | 24.43 | 24.43 | -1.21% | |
| 24.73 | 24.73 | 24.73 | 24.73 | -0.88% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.32% | |
| 25.03 | 25.03 | 25.03 | 25.03 | -0.04% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +2.08% | |
| 24.53 | 24.53 | 24.53 | 24.53 | +2.64% | |
| 23.90 | 23.90 | 23.90 | 23.90 | +2.18% | |
| 23.39 | 23.39 | 23.39 | 23.39 | +3.77% | |
| 22.54 | 22.54 | 22.54 | 22.54 | +0.76% | |
| 22.37 | 22.37 | 22.37 | 22.37 | +0.13% | |
| 22.34 | 22.34 | 22.34 | 22.34 | -1.28% | |
| 23.20 | 23.20 | 22.63 | 22.63 | -2.41% | |
| 23.19 | 23.19 | 23.19 | 23.19 | +5.41% | |
| 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | |
| 22.50 | 22.50 | 22.50 | 22.50 | +1.21% | |
| 22.23 | 22.23 | 22.23 | 22.23 | +3.11% | |
| 21.56 | 21.56 | 21.56 | 21.56 | +1.99% | |
| 21.14 | 21.14 | 21.14 | 21.14 | -0.28% | |
| 21.20 | 21.20 | 21.20 | 21.20 | +0.24% | |
| 21.15 | 21.15 | 21.15 | 21.15 | -0.42% | |
| 21.24 | 21.24 | 21.24 | 21.24 | +6.04% | |
| 20.03 | 20.03 | 20.03 | 20.03 | -0.15% | |
| 20.06 | 20.06 | 20.06 | 20.06 | +3.78% | |
| 19.33 | 19.33 | 19.33 | 19.33 | -0.67% | |
| 19.46 | 19.46 | 19.46 | 19.46 | +2.42% | |
| 19.00 | 19.00 | 19.00 | 19.00 | -0.63% | |
| 19.12 | 19.12 | 19.12 | 19.12 | +0.47% | |
| 19.03 | 19.03 | 19.03 | 19.03 | -0.16% | |
| 19.04 | 19.06 | 19.04 | 19.06 | -4.56% | |
| 19.97 | 19.97 | 19.97 | 19.97 | -3.20% | |
| 20.63 | 20.63 | 20.63 | 20.63 | -3.33% | |
| 21.34 | 21.34 | 21.34 | 21.34 | +0.76% | |
| 21.12 | 21.18 | 21.12 | 21.18 | -2.08% | |
| 21.63 | 21.63 | 21.63 | 21.63 | -4.08% | |
| 22.37 | 22.55 | 22.37 | 22.55 | -4.21% | |
| 23.54 | 23.54 | 23.54 | 23.54 | +0.38% | |
| 23.45 | 23.45 | 23.45 | 23.45 | +2.13% | |
| 22.96 | 22.96 | 22.96 | 22.96 | +0.66% | |
| 22.81 | 22.81 | 22.81 | 22.81 | +0.40% | |
| 22.72 | 22.72 | 22.72 | 22.72 | +0.09% | |
| 22.70 | 22.70 | 22.70 | 22.70 | -0.13% | |
| 22.73 | 22.73 | 22.73 | 22.73 | -4.38% | |
| 23.77 | 23.77 | 23.77 | 23.77 | -0.46% | |
| 23.96 | 23.99 | 23.88 | 23.88 | — |