FBX Historical Prices
BATS: FBXCorgi FundsTrading--Leveraged EquityETFUSD
39.61-0.2935 (-0.74%)
At close: Oct 9, 2:33 PM ET · Delayed 15 min
FBX price history
The price history for Corgi META 2x Daily (FBX) on this page begins on June 22, 2026, when the stock closed at $25.72; it most recently closed at $39.61 on October 5, 2026. The highest price in this record is $46.98, reached on September 21, 2026; the latest close is 15.7% 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
FBX returns
1 week
-2.92%
1 month
+17.36%
3 months
+6.16%
FBX price return, excluding dividends.
FBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.00 | 40.00 | 39.60 | 39.61 | -0.74% | |
| 39.91 | 39.91 | 39.90 | 39.90 | -0.14% | |
| 40.50 | 39.96 | 39.96 | 39.96 | -4.97% | |
| 42.05 | 42.05 | 42.05 | 42.05 | -0.61% | |
| 42.50 | 42.50 | 42.31 | 42.31 | +3.70% | |
| 40.80 | 40.80 | 40.80 | 40.80 | +0.57% | |
| 40.89 | 41.00 | 40.57 | 40.57 | -0.39% | |
| 40.73 | 40.73 | 40.73 | 40.73 | -3.32% | |
| 40.33 | 42.13 | 40.01 | 42.13 | +6.71% | |
| 42.00 | 42.00 | 39.48 | 39.48 | -9.97% | |
| 43.85 | 43.85 | 43.85 | 43.85 | -6.66% | |
| 44.68 | 46.98 | 44.68 | 46.98 | +8.85% | |
| 43.16 | 43.16 | 43.16 | 43.16 | +2.23% | |
| 42.22 | 42.22 | 42.22 | 42.22 | -1.77% | |
| 42.98 | 42.98 | 42.98 | 42.98 | +23.29% | |
| 34.86 | 34.86 | 34.86 | 34.86 | -5.09% | |
| 36.73 | 36.73 | 36.73 | 36.73 | +2.86% | |
| 35.71 | 35.71 | 35.71 | 35.71 | +0.79% | |
| 35.25 | 35.43 | 35.25 | 35.43 | +1.20% | |
| 35.01 | 35.01 | 35.01 | 35.01 | +5.55% | |
| 33.24 | 33.31 | 33.17 | 33.17 | +1.00% | |
| 34.49 | 34.49 | 32.84 | 32.84 | -2.70% | |
| 32.97 | 33.78 | 32.97 | 33.75 | +12.69% | |
| 29.95 | 29.95 | 29.95 | 29.95 | -1.09% | |
| 30.28 | 30.28 | 30.28 | 30.28 | +2.02% | |
| 29.68 | 29.68 | 29.68 | 29.68 | +6.00% | |
| 28.00 | 28.00 | 28.00 | 28.00 | +4.99% | |
| 26.67 | 26.67 | 26.67 | 26.67 | +1.91% | |
| 26.17 | 26.17 | 26.17 | 26.17 | -2.06% | |
| 26.72 | 26.72 | 26.72 | 26.72 | +2.38% | |
| 26.10 | 26.10 | 26.10 | 26.10 | -2.17% | |
| 26.39 | 26.75 | 26.39 | 26.68 | +2.54% | |
| 26.02 | 26.02 | 26.02 | 26.02 | +3.75% | |
| 24.84 | 25.08 | 24.84 | 25.08 | +3.55% | |
| 24.23 | 24.23 | 24.22 | 24.22 | +1.09% | |
| 23.41 | 23.96 | 23.41 | 23.96 | 0.00% | |
| 23.96 | 23.96 | 23.96 | 23.96 | +0.80% | |
| 24.17 | 24.17 | 23.77 | 23.77 | -8.75% | |
| 26.05 | 26.05 | 26.05 | 26.05 | -7.06% | |
| 28.03 | 28.03 | 28.03 | 28.03 | -1.75% | |
| 27.71 | 28.53 | 27.71 | 28.53 | +5.39% | |
| 27.07 | 27.07 | 27.07 | 27.07 | -6.69% | |
| 29.01 | 29.01 | 29.01 | 29.01 | +1.40% | |
| 28.61 | 28.61 | 28.61 | 28.61 | +0.42% | |
| 28.49 | 28.49 | 28.49 | 28.49 | +1.17% | |
| 28.16 | 28.16 | 28.16 | 28.16 | 0.00% | |
| 27.60 | 28.16 | 27.60 | 28.16 | +0.39% | |
| 27.54 | 28.05 | 27.54 | 28.05 | -0.99% | |
| 28.32 | 28.33 | 28.32 | 28.33 | +12.15% | |
| 24.93 | 25.26 | 24.59 | 25.26 | +6.63% | |
| 22.57 | 23.69 | 22.55 | 23.69 | -15.45% | |
| 28.79 | 29.40 | 28.02 | 28.02 | -3.31% | |
| 28.98 | 28.98 | 28.98 | 28.98 | -0.03% | |
| 28.99 | 28.99 | 28.99 | 28.99 | -0.58% | |
| 29.16 | 29.16 | 29.16 | 29.16 | -3.95% | |
| 30.36 | 30.36 | 30.36 | 30.36 | -6.76% | |
| 32.93 | 32.93 | 32.48 | 32.56 | -5.07% | |
| 34.30 | 34.30 | 34.30 | 34.30 | -0.58% | |
| 35.18 | 35.18 | 34.50 | 34.50 | -0.26% | |
| 35.18 | 35.18 | 34.59 | 34.59 | -5.05% | |
| 36.43 | 36.43 | 36.43 | 36.43 | -5.28% | |
| 38.46 | 38.46 | 38.46 | 38.46 | +6.30% | |
| 36.18 | 36.18 | 36.18 | 36.18 | +1.20% | |
| 35.75 | 35.75 | 35.75 | 35.75 | -4.18% | |
| 37.60 | 37.60 | 37.31 | 37.31 | +12.01% | |
| 29.25 | 33.31 | 29.11 | 33.31 | +9.25% | |
| 30.45 | 30.49 | 30.11 | 30.49 | -3.94% | |
| 31.08 | 31.74 | 30.68 | 31.74 | +5.06% | |
| 28.84 | 30.21 | 28.83 | 30.21 | +5.67% | |
| 29.60 | 29.60 | 28.59 | 28.59 | -9.64% | |
| 32.40 | 32.46 | 31.64 | 31.64 | +17.49% | |
| 26.93 | 26.93 | 26.93 | 26.93 | +0.45% | |
| 27.13 | 27.13 | 26.81 | 26.81 | +4.24% | |
| 26.22 | 26.22 | 25.72 | 25.72 | — |