MetaCap

GOGL Historical Prices

BATS: GOGLCorgi FundsTrading--Leveraged EquityETFUSD

24.60+0.4395 (+1.82%)

At close: Oct 9, 2:10 PM ET · Delayed 15 min

GOGL price history

The price history for Corgi GOOGL 2x Daily (GOGL) on this page begins on June 22, 2026, when the stock closed at $24.01; it most recently closed at $24.60 on October 5, 2026. The highest price in this record is $30.06, reached on August 3, 2026; the latest close is 18.2% 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

GOGL returns

1 week

+4.06%

1 month

+11.51%

3 months

-8.21%

GOGL price return, excluding dividends.

GOGL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.5024.9224.5024.60+1.82%
25.0024.9724.1124.16+0.50%
23.7424.2923.7424.04+0.50%
23.6023.9223.6023.92+1.18%
23.3023.6823.2923.64+3.55%
24.3524.3522.7922.83-3.02%
24.0024.7123.5023.54+1.42%
23.0823.2222.8823.21-1.02%
23.2023.4723.0723.45-0.85%
24.0924.1023.4123.65+0.55%
22.7523.5222.7523.52+2.84%
25.0725.0722.8622.87-7.60%
25.6626.3524.6524.75-2.29%
25.1825.5624.9025.33+3.68%
25.9925.9924.4324.43+0.70%
23.9224.3723.9224.26+2.36%
23.9024.1723.3823.70-0.92%
24.1724.1723.6323.92-2.61%
24.1624.6223.6424.56+6.04%
23.2223.6023.0923.16+3.67%
21.7722.3421.7722.34+1.27%
21.7522.2021.7122.06-5.00%
22.7623.2222.5923.22+0.43%
23.4323.4323.1223.12-2.41%
23.8823.8823.6923.69+3.13%
23.1323.2522.9722.97+1.37%
22.7122.9422.5122.66-2.96%
23.7223.7222.9823.35-4.11%
24.0024.5123.9224.35+3.53%
23.4223.6123.3123.52-0.97%
23.9323.9323.5223.75-2.58%
24.7524.7524.2424.38-0.97%
24.6125.0424.6024.62+1.90%
24.3124.3123.7524.16+2.63%
23.9023.9023.3223.54-2.40%
23.8624.3823.8624.12+0.12%
23.8524.1823.8524.09+0.12%
24.2824.2823.9424.06-1.51%
24.6424.6424.1524.43+0.16%
24.6624.6624.1924.39+1.12%
24.3424.3423.7824.120.00%
25.7725.7724.0824.12-7.83%
25.4626.1725.4626.17+1.83%
26.2526.2525.6525.70-2.13%
26.8327.0125.9926.26-2.27%
30.0630.0626.1526.87-8.11%
28.0029.3028.0029.24+2.24%
27.7728.8327.6028.60+9.45%
24.2926.3124.0426.13+13.31%
23.0823.0822.7023.06-0.99%
22.9023.9522.8423.29+1.35%
22.5923.2422.0422.98+3.98%
22.2322.4222.0022.10+4.44%
21.4221.5820.9721.16+0.43%
21.6921.7320.6721.07-13.11%
25.4825.6224.2524.25-3.08%
25.5025.5025.0225.02-3.36%
26.5026.7225.7525.89+2.98%
25.1125.1424.3925.14-3.90%
28.9828.9826.1626.16-9.26%
29.1629.1628.8328.83+6.34%
26.3427.1126.3427.11+3.99%
25.9626.4625.9626.07-2.72%
28.2928.2926.1326.80-1.00%
26.7227.0726.1527.07-1.88%
27.7427.7427.0227.59-2.95%
29.1729.1728.4328.43+0.28%
27.0528.3526.9528.35+3.92%
27.7827.7826.3127.28-0.84%
26.8627.5126.8627.51+2.27%
26.5426.9926.0026.90+1.93%
25.4226.3925.4226.39+9.91%
25.2125.2624.0124.01—

Related