JOBC Historical Prices
BATS: JOBCCorgi FundsTrading--Leveraged EquityETFUSD
10.35-1.33 (-11.41%)
At close: Oct 8, 12:01 PM ET · Delayed 15 min
JOBC price history
The price history for Corgi JOBY 2x Daily (JOBC) on this page begins on July 6, 2026, when the stock closed at $23.39; it most recently closed at $11.69 on October 5, 2026. The highest price in this record is $28.75, reached on August 10, 2026; the latest close is 59.3% 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
JOBC returns
1 week
-7.02%
1 month
-30.97%
3 months
-50.03%
JOBC price return, excluding dividends.
JOBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.67 | 11.69 | 11.67 | 11.69 | -0.62% | |
| 11.76 | 11.76 | 11.76 | 11.76 | -0.42% | |
| 11.81 | 11.81 | 11.81 | 11.81 | -4.76% | |
| 12.40 | 12.40 | 12.40 | 12.40 | -1.35% | |
| 12.57 | 12.57 | 12.57 | 12.57 | -3.23% | |
| 12.99 | 12.99 | 12.99 | 12.99 | +2.85% | |
| 12.63 | 12.63 | 12.63 | 12.63 | -4.17% | |
| 13.18 | 13.18 | 13.18 | 13.18 | -6.86% | |
| 14.15 | 14.15 | 14.15 | 14.15 | +0.50% | |
| 14.08 | 14.08 | 14.08 | 14.08 | +1.88% | |
| 13.82 | 13.82 | 13.82 | 13.82 | -6.05% | |
| 14.33 | 14.71 | 14.33 | 14.71 | +0.41% | |
| 14.82 | 14.82 | 14.65 | 14.65 | +9.41% | |
| 13.10 | 13.39 | 13.09 | 13.39 | -1.62% | |
| 13.94 | 13.95 | 13.61 | 13.61 | +3.03% | |
| 13.21 | 13.21 | 13.21 | 13.21 | -1.93% | |
| 13.70 | 13.98 | 13.47 | 13.47 | -4.40% | |
| 14.09 | 14.09 | 14.09 | 14.09 | -3.23% | |
| 14.56 | 14.56 | 14.56 | 14.56 | +1.61% | |
| 14.33 | 14.33 | 14.33 | 14.33 | -4.15% | |
| 15.16 | 15.16 | 14.95 | 14.95 | -11.70% | |
| 16.93 | 16.93 | 16.93 | 16.93 | +3.04% | |
| 16.43 | 16.43 | 16.43 | 16.43 | -3.64% | |
| 17.05 | 17.05 | 17.05 | 17.05 | +1.43% | |
| 16.81 | 16.81 | 16.81 | 16.81 | +3.83% | |
| 16.19 | 16.19 | 16.19 | 16.19 | -4.37% | |
| 16.93 | 16.93 | 16.93 | 16.93 | -4.67% | |
| 17.76 | 17.76 | 17.76 | 17.76 | -4.57% | |
| 18.61 | 18.61 | 18.61 | 18.61 | -0.21% | |
| 19.00 | 19.00 | 18.65 | 18.65 | -1.74% | |
| 18.90 | 18.98 | 18.90 | 18.98 | +0.69% | |
| 19.47 | 19.47 | 18.85 | 18.85 | -9.20% | |
| 20.76 | 20.76 | 20.76 | 20.76 | -0.05% | |
| 20.64 | 20.77 | 20.64 | 20.77 | -4.37% | |
| 21.72 | 21.72 | 21.72 | 21.72 | +2.21% | |
| 21.25 | 21.25 | 21.25 | 21.25 | -6.55% | |
| 22.51 | 22.74 | 22.51 | 22.74 | -0.92% | |
| 22.58 | 25.23 | 22.58 | 22.95 | -7.65% | |
| 24.85 | 24.85 | 24.85 | 24.85 | +6.84% | |
| 23.26 | 23.26 | 23.26 | 23.26 | -10.92% | |
| 28.29 | 28.29 | 26.11 | 26.11 | -9.18% | |
| 28.49 | 28.75 | 28.49 | 28.75 | +4.62% | |
| 26.89 | 27.83 | 26.89 | 27.48 | +8.53% | |
| 25.04 | 25.43 | 25.04 | 25.32 | +11.44% | |
| 22.75 | 22.80 | 22.72 | 22.72 | -4.09% | |
| 23.75 | 23.89 | 23.69 | 23.69 | +15.96% | |
| 20.43 | 20.43 | 20.43 | 20.43 | +6.74% | |
| 19.14 | 19.14 | 19.14 | 19.14 | -3.24% | |
| 19.78 | 19.78 | 19.78 | 19.78 | +18.51% | |
| 16.69 | 16.69 | 16.69 | 16.69 | -17.01% | |
| 20.11 | 20.11 | 20.11 | 20.11 | -3.13% | |
| 20.76 | 20.76 | 20.76 | 20.76 | +12.46% | |
| 18.46 | 18.46 | 18.46 | 18.46 | -15.90% | |
| 21.95 | 21.95 | 21.95 | 21.95 | -3.13% | |
| 23.09 | 23.12 | 22.66 | 22.66 | +0.76% | |
| 22.49 | 22.49 | 22.49 | 22.49 | +3.64% | |
| 21.70 | 21.70 | 21.70 | 21.70 | +6.16% | |
| 20.44 | 20.44 | 20.44 | 20.44 | -2.57% | |
| 20.98 | 20.98 | 20.98 | 20.98 | -9.65% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -3.81% | |
| 24.14 | 24.14 | 24.14 | 24.14 | +10.28% | |
| 21.89 | 21.89 | 21.89 | 21.89 | -6.41% | |
| 23.82 | 23.88 | 23.39 | 23.39 | — |