EUVX Historical Prices
BATS: EUVXCorgi FundsTrading--Leveraged EquityETFUSD
15.86+0.3547 (+2.29%)
At close: Oct 9, 3:47 PM ET · Delayed 15 min
EUVX price history
The price history for Corgi Lithography & Semiconductor Photonics 2x Daily (EUVX) on this page begins on June 1, 2026, when the stock closed at $20.17; it most recently closed at $15.86 on October 5, 2026. The highest price in this record is $29.00, reached on June 1, 2026; the latest close is 45.3% 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
EUVX returns
1 week
-8.61%
1 month
+9.71%
3 months
-18.35%
EUVX price return, excluding dividends.
EUVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.50 | 15.91 | 15.49 | 15.86 | +2.29% | |
| 16.22 | 16.45 | 15.42 | 15.51 | -11.42% | |
| 17.50 | 17.74 | 17.47 | 17.51 | +0.98% | |
| 17.28 | 17.38 | 16.98 | 17.34 | -0.12% | |
| 17.58 | 17.58 | 16.95 | 17.36 | +6.37% | |
| 15.56 | 16.44 | 15.53 | 16.32 | +5.97% | |
| 15.50 | 15.50 | 15.20 | 15.40 | +0.20% | |
| 15.12 | 15.51 | 15.00 | 15.37 | +5.78% | |
| 14.36 | 14.56 | 14.09 | 14.53 | -2.81% | |
| 14.81 | 15.07 | 14.70 | 14.95 | +3.53% | |
| 14.10 | 14.44 | 14.05 | 14.44 | -0.21% | |
| 14.30 | 14.56 | 14.03 | 14.47 | -2.16% | |
| 14.63 | 14.79 | 14.23 | 14.79 | +2.78% | |
| 14.56 | 14.56 | 13.85 | 14.39 | +6.99% | |
| 13.15 | 13.45 | 12.89 | 13.45 | +6.07% | |
| 13.03 | 13.03 | 12.64 | 12.68 | +4.19% | |
| 12.30 | 12.43 | 11.83 | 12.17 | +3.66% | |
| 12.02 | 12.02 | 11.74 | 11.74 | -0.51% | |
| 12.82 | 12.82 | 11.80 | 11.80 | -15.65% | |
| 13.93 | 14.35 | 13.79 | 13.99 | +2.94% | |
| 13.69 | 14.19 | 13.59 | 13.59 | -6.02% | |
| 14.78 | 14.81 | 14.46 | 14.46 | -0.96% | |
| 14.55 | 14.87 | 14.11 | 14.60 | +7.12% | |
| 12.80 | 13.63 | 12.80 | 13.63 | +9.13% | |
| 12.26 | 12.53 | 11.94 | 12.49 | -0.79% | |
| 12.56 | 12.67 | 12.47 | 12.59 | -0.79% | |
| 13.33 | 13.33 | 12.56 | 12.69 | -6.00% | |
| 13.53 | 13.53 | 13.40 | 13.50 | -0.52% | |
| 14.88 | 14.88 | 13.57 | 13.57 | -9.41% | |
| 15.41 | 15.41 | 14.69 | 14.98 | +1.90% | |
| 14.51 | 14.73 | 14.30 | 14.70 | +1.59% | |
| 14.70 | 14.70 | 14.31 | 14.47 | +3.43% | |
| 14.41 | 14.41 | 13.49 | 13.99 | -6.73% | |
| 15.35 | 15.38 | 14.66 | 15.00 | -0.86% | |
| 14.74 | 15.25 | 14.74 | 15.13 | -0.07% | |
| 16.59 | 16.59 | 14.98 | 15.14 | -7.74% | |
| 16.93 | 17.67 | 16.15 | 16.41 | -15.50% | |
| 18.90 | 19.70 | 18.89 | 19.42 | +7.17% | |
| 17.71 | 18.55 | 17.71 | 18.12 | -0.11% | |
| 18.55 | 19.04 | 18.03 | 18.14 | -1.41% | |
| 18.88 | 18.88 | 18.00 | 18.40 | +9.20% | |
| 16.65 | 16.99 | 16.60 | 16.85 | +4.14% | |
| 18.46 | 18.46 | 16.16 | 16.18 | -7.44% | |
| 17.24 | 17.75 | 17.01 | 17.48 | +6.85% | |
| 15.70 | 17.38 | 15.70 | 16.36 | +2.00% | |
| 16.66 | 17.11 | 16.04 | 16.04 | -5.14% | |
| 16.90 | 17.06 | 16.05 | 16.91 | +14.64% | |
| 12.86 | 14.85 | 12.86 | 14.75 | +6.19% | |
| 14.43 | 15.11 | 13.53 | 13.89 | +3.43% | |
| 12.57 | 13.54 | 12.57 | 13.43 | +21.10% | |
| 12.23 | 12.42 | 11.08 | 11.09 | -15.79% | |
| 12.54 | 13.17 | 11.85 | 13.17 | -9.55% | |
| 15.22 | 15.37 | 13.43 | 14.56 | -5.15% | |
| 16.25 | 16.71 | 15.14 | 15.35 | -10.50% | |
| 16.30 | 17.70 | 16.30 | 17.15 | -0.06% | |
| 17.18 | 17.61 | 17.10 | 17.16 | -3.27% | |
| 16.61 | 17.88 | 16.61 | 17.74 | +13.65% | |
| 15.90 | 16.58 | 15.60 | 15.61 | -0.32% | |
| 14.27 | 16.33 | 14.07 | 15.66 | -2.91% | |
| 16.17 | 17.26 | 15.90 | 16.13 | -9.08% | |
| 19.86 | 19.86 | 16.58 | 17.74 | -6.63% | |
| 18.82 | 19.07 | 18.64 | 19.00 | +7.83% | |
| 17.77 | 18.50 | 17.47 | 17.62 | -9.32% | |
| 19.28 | 19.66 | 18.86 | 19.43 | -1.62% | |
| 20.77 | 20.84 | 19.75 | 19.75 | +8.40% | |
| 16.68 | 18.34 | 16.68 | 18.22 | +4.23% | |
| 18.10 | 18.38 | 16.76 | 17.48 | -13.51% | |
| 21.00 | 21.48 | 20.21 | 20.21 | +2.48% | |
| 24.46 | 24.46 | 19.05 | 19.72 | -17.14% | |
| 26.47 | 26.47 | 23.54 | 23.80 | -14.54% | |
| 25.68 | 28.19 | 25.62 | 27.85 | +10.17% | |
| 23.01 | 25.33 | 21.67 | 25.28 | +12.26% | |
| 23.76 | 23.76 | 21.80 | 22.52 | -8.34% | |
| 25.00 | 25.00 | 22.79 | 24.57 | +7.62% | |
| 25.02 | 25.02 | 22.05 | 22.83 | -1.51% | |
| 26.19 | 26.19 | 22.78 | 23.18 | -14.43% | |
| 25.01 | 27.13 | 25.01 | 27.09 | +6.24% | |
| 25.30 | 25.72 | 25.07 | 25.50 | +7.73% | |
| 24.47 | 25.09 | 23.65 | 23.67 | +2.51% | |
| 25.94 | 26.00 | 23.08 | 23.09 | -12.07% | |
| 26.65 | 26.65 | 25.80 | 26.26 | +8.65% | |
| 22.82 | 24.57 | 22.60 | 24.17 | +4.27% | |
| 21.22 | 23.26 | 21.22 | 23.18 | +14.07% | |
| 22.22 | 22.22 | 20.32 | 20.32 | -1.55% | |
| 22.54 | 23.38 | 18.77 | 20.64 | -4.53% | |
| 21.40 | 22.45 | 21.40 | 21.62 | +7.19% | |
| 22.50 | 22.50 | 20.17 | 20.17 | -17.77% | |
| 23.00 | 24.95 | 22.45 | 24.53 | +0.12% | |
| 29.00 | 29.00 | 23.95 | 24.50 | — |