IOSX Historical Prices
BATS: IOSXCorgi FundsTrading--Leveraged EquityETFUSD
34.00-0.8039 (-2.31%)
At close: Sep 24, 2:38 PM ET · Delayed 15 min
IOSX price history
The price history for Corgi AAPL 2x Daily (IOSX) on this page begins on June 29, 2026, when the stock closed at $29.91; it most recently closed at $33.45 on October 5, 2026. The highest price in this record is $36.08, reached on July 27, 2026; the latest close is 7.3% 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
IOSX returns
1 week
+2.36%
1 month
+10.11%
3 months
+10.43%
IOSX price return, excluding dividends.
IOSX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.45 | 33.45 | 33.45 | 33.45 | +0.45% | |
| 33.30 | 33.30 | 33.30 | 33.30 | -0.33% | |
| 33.41 | 33.41 | 33.41 | 33.41 | +1.67% | |
| 32.86 | 32.86 | 32.86 | 32.86 | -1.88% | |
| 33.49 | 33.49 | 33.49 | 33.49 | +2.48% | |
| 32.68 | 32.68 | 32.68 | 32.68 | -5.44% | |
| 34.56 | 34.56 | 34.56 | 34.56 | -1.45% | |
| 35.07 | 35.07 | 35.07 | 35.07 | +2.78% | |
| 34.50 | 34.50 | 34.12 | 34.12 | -0.47% | |
| 34.28 | 34.28 | 34.28 | 34.28 | -1.64% | |
| 34.85 | 34.85 | 34.85 | 34.85 | +0.26% | |
| 34.76 | 34.76 | 34.76 | 34.76 | +1.76% | |
| 34.16 | 34.16 | 34.16 | 34.16 | -0.76% | |
| 34.42 | 34.42 | 34.42 | 34.42 | +2.90% | |
| 33.45 | 33.45 | 33.45 | 33.45 | +0.54% | |
| 33.27 | 33.27 | 33.27 | 33.27 | -1.19% | |
| 33.33 | 33.67 | 33.33 | 33.67 | +0.42% | |
| 33.53 | 33.53 | 33.53 | 33.53 | +3.78% | |
| 32.31 | 32.31 | 32.31 | 32.31 | +6.85% | |
| 30.24 | 30.24 | 30.24 | 30.24 | -0.46% | |
| 30.38 | 30.38 | 30.38 | 30.38 | -2.63% | |
| 31.20 | 31.20 | 31.20 | 31.20 | -4.94% | |
| 32.82 | 32.82 | 32.82 | 32.82 | +1.99% | |
| 32.18 | 32.18 | 32.18 | 32.18 | +0.12% | |
| 32.14 | 32.14 | 32.14 | 32.14 | +4.90% | |
| 30.64 | 30.64 | 30.64 | 30.64 | -1.86% | |
| 31.22 | 31.22 | 31.22 | 31.22 | +3.14% | |
| 30.27 | 30.27 | 30.27 | 30.27 | +0.67% | |
| 30.07 | 30.07 | 30.07 | 30.07 | +2.21% | |
| 29.42 | 29.42 | 29.42 | 29.42 | -0.30% | |
| 29.51 | 29.51 | 29.51 | 29.51 | +0.51% | |
| 29.36 | 29.36 | 29.36 | 29.36 | -1.01% | |
| 30.71 | 30.71 | 29.66 | 29.66 | -3.42% | |
| 30.71 | 30.71 | 30.71 | 30.71 | +4.10% | |
| 29.50 | 29.50 | 29.50 | 29.50 | +3.04% | |
| 28.26 | 28.63 | 28.26 | 28.63 | -0.28% | |
| 28.71 | 28.71 | 28.71 | 28.71 | +0.35% | |
| 28.61 | 28.61 | 28.61 | 28.61 | +2.25% | |
| 27.98 | 27.98 | 27.98 | 27.98 | -2.10% | |
| 28.21 | 28.58 | 28.21 | 28.58 | -1.96% | |
| 29.15 | 29.15 | 29.15 | 29.15 | -3.64% | |
| 30.25 | 30.25 | 30.25 | 30.25 | +0.77% | |
| 30.02 | 30.02 | 30.02 | 30.02 | +0.77% | |
| 29.79 | 29.79 | 29.79 | 29.79 | +1.26% | |
| 28.92 | 29.42 | 28.92 | 29.42 | +4.03% | |
| 29.00 | 29.29 | 28.28 | 28.28 | -3.91% | |
| 28.46 | 29.43 | 28.01 | 29.43 | -14.67% | |
| 34.76 | 34.76 | 34.49 | 34.49 | -2.74% | |
| 36.08 | 36.08 | 35.46 | 35.46 | -1.20% | |
| 35.89 | 35.89 | 35.89 | 35.89 | +1.84% | |
| 35.24 | 35.24 | 35.24 | 35.24 | +2.29% | |
| 34.45 | 34.45 | 34.45 | 34.45 | +7.12% | |
| 32.16 | 32.16 | 32.16 | 32.16 | -3.02% | |
| 33.16 | 33.16 | 33.16 | 33.16 | -0.78% | |
| 33.68 | 33.68 | 33.42 | 33.42 | +0.57% | |
| 33.23 | 33.23 | 33.23 | 33.23 | -4.37% | |
| 34.17 | 34.75 | 34.17 | 34.75 | +0.35% | |
| 34.63 | 34.63 | 34.63 | 34.63 | +3.40% | |
| 33.09 | 33.49 | 33.09 | 33.49 | +8.03% | |
| 31.00 | 31.00 | 31.00 | 31.00 | -1.65% | |
| 31.52 | 31.52 | 31.52 | 31.52 | +1.51% | |
| 31.05 | 31.05 | 31.05 | 31.05 | -0.86% | |
| 31.32 | 31.32 | 31.32 | 31.32 | +1.66% | |
| 30.81 | 30.81 | 30.81 | 30.81 | +1.72% | |
| 30.29 | 30.29 | 30.29 | 30.29 | -1.08% | |
| 30.62 | 30.62 | 30.62 | 30.62 | +2.37% | |
| 29.91 | 29.91 | 29.91 | 29.91 | +9.64% | |
| 27.28 | 27.28 | 27.28 | 27.28 | +3.61% | |
| 26.35 | 26.35 | 26.18 | 26.33 | — |