LRNX Historical Prices
BATS: LRNXCorgi FundsTrading--Leveraged EquityETFUSD
23.83+2.12 (+9.76%)
At close: Oct 2, 11:21 AM ET · Delayed 15 min
LRNX price history
The price history for Corgi LRN 2x Daily (LRNX) on this page begins on June 22, 2026, when the stock closed at $27.63; it most recently closed at $20.76 on October 5, 2026. The highest price in this record is $33.55, reached on July 27, 2026; the latest close is 38.1% 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
LRNX returns
1 week
+9.84%
1 month
-8.26%
3 months
-30.41%
LRNX price return, excluding dividends.
LRNX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.76 | 20.76 | 20.76 | 20.76 | +1.22% | |
| 20.51 | 20.51 | 20.51 | 20.51 | +0.84% | |
| 20.59 | 20.60 | 20.34 | 20.34 | +1.95% | |
| 20.25 | 20.25 | 19.95 | 19.95 | +0.30% | |
| 20.04 | 20.04 | 19.89 | 19.89 | +5.24% | |
| 18.90 | 18.90 | 18.90 | 18.90 | -2.43% | |
| 19.37 | 19.37 | 19.37 | 19.37 | -5.42% | |
| 20.48 | 20.48 | 20.48 | 20.48 | -3.80% | |
| 21.13 | 21.29 | 21.13 | 21.29 | +4.67% | |
| 20.34 | 20.34 | 20.34 | 20.34 | -1.26% | |
| 20.50 | 20.60 | 20.50 | 20.60 | -2.18% | |
| 21.06 | 21.06 | 21.06 | 21.06 | +1.84% | |
| 21.36 | 21.36 | 20.68 | 20.68 | -5.09% | |
| 21.79 | 21.79 | 21.79 | 21.79 | -2.81% | |
| 23.08 | 23.08 | 22.42 | 22.42 | -3.32% | |
| 23.19 | 23.19 | 23.19 | 23.19 | +1.80% | |
| 22.78 | 22.78 | 22.78 | 22.78 | +1.38% | |
| 22.47 | 22.47 | 22.47 | 22.47 | +1.63% | |
| 22.11 | 22.11 | 22.11 | 22.11 | -1.25% | |
| 22.39 | 22.39 | 22.39 | 22.39 | -1.06% | |
| 23.08 | 23.08 | 22.63 | 22.63 | -5.47% | |
| 23.94 | 23.94 | 23.94 | 23.94 | -2.68% | |
| 24.60 | 24.60 | 24.60 | 24.60 | +1.07% | |
| 24.34 | 24.34 | 24.34 | 24.34 | -4.21% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +1.36% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -0.36% | |
| 25.16 | 25.16 | 25.16 | 25.16 | +2.90% | |
| 24.45 | 24.45 | 24.45 | 24.45 | +1.71% | |
| 24.04 | 24.04 | 24.04 | 24.04 | -2.00% | |
| 24.53 | 24.53 | 24.53 | 24.53 | +0.49% | |
| 24.41 | 24.41 | 24.41 | 24.41 | +2.35% | |
| 23.85 | 23.85 | 23.85 | 23.85 | +1.27% | |
| 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | |
| 23.95 | 23.95 | 23.95 | 23.95 | +1.78% | |
| 23.53 | 23.53 | 23.53 | 23.53 | +0.26% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +0.95% | |
| 23.25 | 23.25 | 23.25 | 23.25 | -0.43% | |
| 23.35 | 23.35 | 23.35 | 23.35 | +11.14% | |
| 21.01 | 21.01 | 21.01 | 21.01 | -1.13% | |
| 21.25 | 21.25 | 21.25 | 21.25 | -3.45% | |
| 22.10 | 22.10 | 22.01 | 22.01 | -4.10% | |
| 22.95 | 22.95 | 22.95 | 22.95 | +4.37% | |
| 21.99 | 21.99 | 21.99 | 21.99 | -5.09% | |
| 23.17 | 23.17 | 23.17 | 23.17 | +5.17% | |
| 22.03 | 22.03 | 22.03 | 22.03 | +0.96% | |
| 21.82 | 21.82 | 21.82 | 21.82 | -1.22% | |
| 22.74 | 22.74 | 22.09 | 22.09 | -6.40% | |
| 26.50 | 26.50 | 23.60 | 23.60 | -29.66% | |
| 33.55 | 33.55 | 33.55 | 33.55 | +4.22% | |
| 31.87 | 32.19 | 31.87 | 32.19 | +11.89% | |
| 28.77 | 28.77 | 28.77 | 28.77 | +7.83% | |
| 26.68 | 26.68 | 26.68 | 26.68 | +1.21% | |
| 26.36 | 26.36 | 26.36 | 26.36 | +4.73% | |
| 25.17 | 25.17 | 25.17 | 25.17 | -2.37% | |
| 25.78 | 25.78 | 25.78 | 25.78 | -2.05% | |
| 26.72 | 26.72 | 26.32 | 26.32 | -2.55% | |
| 27.01 | 27.01 | 27.01 | 27.01 | -0.70% | |
| 30.09 | 30.09 | 27.20 | 27.20 | +8.50% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -6.84% | |
| 27.29 | 27.30 | 26.91 | 26.91 | -12.03% | |
| 30.59 | 30.59 | 30.59 | 30.59 | +2.72% | |
| 29.78 | 29.78 | 29.78 | 29.78 | -0.30% | |
| 29.87 | 29.87 | 29.87 | 29.87 | +1.81% | |
| 29.34 | 29.34 | 29.34 | 29.34 | -1.64% | |
| 29.83 | 29.83 | 29.83 | 29.83 | +2.19% | |
| 29.19 | 29.19 | 29.19 | 29.19 | -0.88% | |
| 29.45 | 29.45 | 29.45 | 29.45 | +2.83% | |
| 28.64 | 28.64 | 28.64 | 28.64 | +6.03% | |
| 27.01 | 27.01 | 27.01 | 27.01 | +0.52% | |
| 26.87 | 26.87 | 26.87 | 26.87 | -2.75% | |
| 29.48 | 29.48 | 27.63 | 27.63 | +3.21% | |
| 26.77 | 26.77 | 26.77 | 26.77 | +3.00% | |
| 25.44 | 25.99 | 25.44 | 25.99 | — |