GLX Historical Prices
BATS: GLXCorgi FundsTrading--Leveraged EquityETFUSD
9.81+0.1954 (+2.03%)
At close: Oct 8, 9:59 AM ET · Delayed 15 min
GLX price history
The price history for Corgi GLXY 2x Daily (GLX) on this page begins on June 29, 2026, when the stock closed at $18.36; it most recently closed at $9.62 on October 5, 2026. The highest price in this record is $22.90, reached on June 29, 2026; the latest close is 58.0% 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
GLX returns
1 week
-24.15%
1 month
-47.24%
3 months
-49.64%
GLX price return, excluding dividends.
GLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.15 | 9.62 | 9.62 | 9.62 | -17.65% | |
| 11.68 | 11.68 | 11.68 | 11.68 | -5.19% | |
| 12.32 | 12.32 | 12.32 | 12.32 | -2.84% | |
| 12.68 | 12.68 | 12.68 | 12.68 | 0.00% | |
| 12.02 | 12.68 | 12.02 | 12.68 | +2.59% | |
| 12.66 | 12.66 | 12.36 | 12.36 | -2.91% | |
| 12.95 | 12.95 | 12.73 | 12.73 | -1.24% | |
| 13.69 | 13.69 | 12.89 | 12.89 | -8.71% | |
| 14.04 | 14.53 | 14.04 | 14.12 | -7.89% | |
| 14.96 | 15.44 | 14.79 | 15.33 | -4.66% | |
| 17.43 | 17.45 | 16.08 | 16.08 | -10.07% | |
| 16.88 | 18.06 | 16.88 | 17.88 | +8.69% | |
| 16.39 | 16.45 | 16.32 | 16.45 | +11.22% | |
| 12.77 | 14.88 | 12.75 | 14.79 | +21.73% | |
| 12.34 | 12.34 | 12.15 | 12.15 | 0.00% | |
| 12.26 | 12.26 | 12.15 | 12.15 | 0.00% | |
| 12.15 | 12.15 | 12.15 | 12.15 | -15.57% | |
| 14.09 | 14.51 | 13.81 | 14.39 | -2.64% | |
| 14.50 | 14.78 | 14.50 | 14.78 | +2.64% | |
| 14.69 | 14.78 | 14.40 | 14.40 | -8.10% | |
| 16.80 | 16.80 | 15.67 | 15.67 | -14.04% | |
| 18.00 | 18.58 | 17.60 | 18.23 | +5.62% | |
| 16.96 | 17.26 | 16.96 | 17.26 | -1.54% | |
| 17.53 | 17.53 | 17.53 | 17.53 | +20.07% | |
| 14.60 | 14.60 | 14.60 | 14.60 | +4.51% | |
| 13.97 | 13.97 | 13.97 | 13.97 | -8.87% | |
| 15.33 | 15.33 | 15.33 | 15.33 | +11.73% | |
| 13.72 | 13.72 | 13.72 | 13.72 | -16.03% | |
| 16.38 | 16.38 | 16.34 | 16.34 | +5.28% | |
| 15.52 | 15.52 | 15.52 | 15.52 | -1.27% | |
| 15.72 | 15.72 | 15.72 | 15.72 | +16.79% | |
| 14.35 | 14.50 | 13.46 | 13.46 | -7.04% | |
| 15.14 | 15.14 | 14.48 | 14.48 | +1.47% | |
| 14.27 | 14.27 | 14.27 | 14.27 | +13.07% | |
| 10.91 | 12.62 | 10.91 | 12.62 | +15.04% | |
| 10.97 | 10.97 | 10.97 | 10.97 | -13.42% | |
| 12.67 | 12.67 | 12.67 | 12.67 | +2.51% | |
| 12.36 | 12.36 | 12.36 | 12.36 | +5.37% | |
| 12.80 | 12.80 | 11.73 | 11.73 | -0.93% | |
| 11.84 | 11.84 | 11.84 | 11.84 | +9.63% | |
| 10.80 | 10.80 | 10.80 | 10.80 | +5.68% | |
| 10.34 | 10.34 | 10.22 | 10.22 | -5.37% | |
| 10.71 | 10.80 | 10.71 | 10.80 | +4.55% | |
| 10.72 | 10.83 | 10.33 | 10.33 | +5.52% | |
| 11.22 | 11.22 | 9.79 | 9.79 | -27.16% | |
| 13.28 | 13.88 | 13.28 | 13.44 | +2.44% | |
| 12.75 | 13.12 | 12.75 | 13.12 | +7.98% | |
| 11.58 | 12.15 | 11.58 | 12.15 | -4.71% | |
| 11.52 | 12.75 | 11.52 | 12.75 | +33.93% | |
| 11.00 | 11.00 | 9.52 | 9.52 | -24.32% | |
| 11.58 | 12.58 | 11.58 | 12.58 | -15.51% | |
| 15.18 | 15.18 | 14.89 | 14.89 | -0.47% | |
| 15.72 | 15.72 | 14.96 | 14.96 | -13.02% | |
| 17.99 | 17.99 | 16.47 | 17.20 | -4.76% | |
| 18.79 | 18.79 | 18.06 | 18.06 | -5.05% | |
| 18.17 | 19.29 | 18.11 | 19.02 | +15.13% | |
| 15.89 | 16.52 | 15.89 | 16.52 | +19.02% | |
| 13.88 | 13.88 | 13.88 | 13.88 | -6.85% | |
| 14.90 | 14.90 | 14.90 | 14.90 | -18.22% | |
| 17.68 | 18.22 | 17.19 | 18.22 | +3.52% | |
| 16.40 | 17.60 | 16.40 | 17.60 | +6.54% | |
| 17.60 | 17.60 | 16.52 | 16.52 | -11.99% | |
| 20.18 | 20.18 | 18.77 | 18.77 | -1.73% | |
| 19.17 | 19.17 | 19.10 | 19.10 | +1.98% | |
| 18.33 | 18.73 | 16.98 | 18.73 | +1.24% | |
| 18.19 | 18.50 | 18.19 | 18.50 | -5.03% | |
| 19.76 | 20.37 | 19.06 | 19.48 | +6.10% | |
| 20.82 | 21.04 | 18.36 | 18.36 | -10.44% | |
| 22.89 | 22.90 | 20.50 | 20.50 | -10.32% | |
| 22.23 | 22.86 | 21.79 | 22.86 | — |