CRUC Historical Prices
BATS: CRUCCorgi FundsTrading--Leveraged EquityETFUSD
10.68-1.32 (-10.99%)
At close: Oct 9, 12:02 PM ET · Delayed 15 min
CRUC price history
The price history for Corgi CRUS 2x Daily (CRUC) on this page begins on June 22, 2026, when the stock closed at $21.37; it most recently closed at $10.68 on October 5, 2026. The highest price in this record is $26.00, reached on June 22, 2026; the latest close is 58.9% 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
CRUC returns
1 week
-22.53%
1 month
-8.77%
3 months
-52.46%
CRUC price return, excluding dividends.
CRUC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.83 | 10.92 | 10.68 | 10.68 | -10.99% | |
| 11.04 | 12.00 | 10.94 | 12.00 | -9.28% | |
| 13.22 | 13.23 | 13.22 | 13.23 | -4.27% | |
| 13.82 | 13.82 | 13.82 | 13.82 | +0.22% | |
| 13.79 | 13.79 | 13.79 | 13.79 | +1.17% | |
| 13.63 | 13.63 | 13.63 | 13.63 | +0.44% | |
| 13.62 | 13.62 | 13.57 | 13.57 | -0.73% | |
| 13.63 | 13.67 | 13.63 | 13.67 | +1.86% | |
| 13.42 | 13.42 | 13.42 | 13.42 | -1.18% | |
| 13.58 | 13.58 | 13.58 | 13.58 | +2.49% | |
| 13.09 | 13.41 | 13.09 | 13.25 | -3.14% | |
| 13.59 | 13.68 | 13.59 | 13.68 | 0.00% | |
| 13.50 | 13.73 | 13.50 | 13.68 | +0.22% | |
| 13.26 | 13.65 | 13.26 | 13.65 | +2.48% | |
| 13.37 | 13.37 | 13.32 | 13.32 | -2.92% | |
| 13.18 | 13.74 | 13.17 | 13.72 | +4.57% | |
| 13.84 | 13.90 | 13.02 | 13.12 | -7.41% | |
| 14.00 | 14.60 | 14.00 | 14.17 | +9.59% | |
| 12.78 | 13.36 | 12.53 | 12.93 | -3.87% | |
| 13.45 | 13.68 | 13.35 | 13.45 | +4.59% | |
| 11.45 | 12.86 | 11.45 | 12.86 | +9.82% | |
| 11.36 | 11.71 | 11.28 | 11.71 | -0.43% | |
| 12.29 | 12.38 | 11.76 | 11.76 | -4.39% | |
| 12.19 | 12.37 | 12.19 | 12.30 | +0.57% | |
| 12.29 | 12.30 | 12.23 | 12.23 | +0.25% | |
| 12.38 | 12.56 | 12.20 | 12.20 | +6.92% | |
| 10.97 | 11.44 | 10.96 | 11.41 | -0.87% | |
| 11.51 | 11.51 | 11.51 | 11.51 | +1.86% | |
| 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | |
| 11.53 | 11.80 | 11.53 | 11.80 | +0.60% | |
| 11.73 | 11.73 | 11.73 | 11.73 | -1.59% | |
| 11.92 | 11.92 | 11.92 | 11.92 | -0.75% | |
| 12.17 | 12.17 | 12.01 | 12.01 | -6.17% | |
| 12.80 | 12.80 | 12.80 | 12.80 | -3.10% | |
| 13.79 | 13.79 | 13.21 | 13.21 | -1.64% | |
| 13.59 | 13.62 | 13.43 | 13.43 | +1.67% | |
| 13.15 | 13.34 | 13.15 | 13.21 | -4.83% | |
| 13.94 | 13.94 | 13.88 | 13.88 | -1.91% | |
| 14.15 | 14.15 | 14.15 | 14.15 | -0.77% | |
| 14.58 | 14.59 | 14.26 | 14.26 | -1.38% | |
| 14.50 | 14.50 | 14.46 | 14.46 | +0.28% | |
| 14.42 | 14.42 | 14.42 | 14.42 | -0.35% | |
| 15.03 | 15.04 | 14.47 | 14.47 | -4.30% | |
| 14.95 | 15.12 | 14.90 | 15.12 | +1.96% | |
| 14.83 | 14.83 | 14.83 | 14.83 | -8.91% | |
| 16.28 | 16.28 | 16.28 | 16.28 | -6.38% | |
| 17.28 | 17.39 | 17.28 | 17.39 | +10.20% | |
| 15.78 | 15.78 | 15.78 | 15.78 | -3.72% | |
| 16.39 | 16.39 | 16.39 | 16.39 | -3.70% | |
| 17.02 | 17.02 | 17.02 | 17.02 | -3.46% | |
| 17.63 | 17.63 | 17.63 | 17.63 | -3.29% | |
| 18.34 | 18.34 | 18.23 | 18.23 | +0.33% | |
| 17.42 | 18.17 | 17.42 | 18.17 | +3.89% | |
| 17.84 | 17.84 | 17.49 | 17.49 | +0.29% | |
| 17.44 | 17.44 | 17.44 | 17.44 | -8.88% | |
| 19.14 | 19.14 | 19.14 | 19.14 | -0.10% | |
| 19.16 | 19.16 | 19.16 | 19.16 | +3.68% | |
| 18.48 | 18.48 | 18.48 | 18.48 | -1.60% | |
| 18.78 | 18.78 | 18.78 | 18.78 | +1.73% | |
| 18.46 | 18.46 | 18.46 | 18.46 | -3.55% | |
| 19.14 | 19.14 | 19.14 | 19.14 | +3.07% | |
| 18.57 | 18.57 | 18.57 | 18.57 | -12.78% | |
| 21.29 | 21.29 | 21.29 | 21.29 | -5.25% | |
| 22.47 | 22.47 | 22.47 | 22.47 | -0.13% | |
| 22.50 | 22.50 | 22.50 | 22.50 | +4.75% | |
| 21.48 | 21.48 | 21.48 | 21.48 | +0.56% | |
| 21.85 | 21.85 | 21.36 | 21.36 | -3.17% | |
| 22.06 | 22.06 | 22.06 | 22.06 | +4.01% | |
| 21.21 | 21.21 | 21.21 | 21.21 | -0.75% | |
| 21.37 | 21.37 | 21.37 | 21.37 | -3.08% | |
| 22.05 | 22.05 | 22.05 | 22.05 | +3.72% | |
| 20.94 | 21.26 | 20.94 | 21.26 | -0.51% | |
| 22.05 | 22.05 | 21.37 | 21.37 | -9.60% | |
| 25.50 | 26.00 | 23.64 | 23.64 | -4.98% | |
| 24.78 | 24.88 | 24.74 | 24.88 | — |