MNSX Historical Prices
BATS: MNSXCorgi FundsTrading--Leveraged EquityETFUSD
20.59+0.0094 (+0.05%)
At close: Oct 8, 12:17 PM ET · Delayed 15 min
MNSX price history
The price history for Corgi MNST 2x Daily (MNSX) on this page begins on June 22, 2026, when the stock closed at $26.45; it most recently closed at $20.58 on October 5, 2026. The highest price in this record is $31.97, reached on July 6, 2026; the latest close is 35.6% 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
MNSX returns
1 week
+6.62%
1 month
+0.88%
3 months
-21.87%
MNSX price return, excluding dividends.
MNSX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.54 | 20.58 | 20.58 | 20.58 | +3.36% | |
| 20.09 | 20.09 | 19.91 | 19.91 | -1.68% | |
| 20.24 | 20.25 | 20.24 | 20.25 | -1.17% | |
| 20.49 | 20.49 | 20.49 | 20.49 | +2.60% | |
| 19.97 | 19.97 | 19.97 | 19.97 | +3.47% | |
| 19.30 | 19.30 | 19.30 | 19.30 | +2.39% | |
| 18.85 | 18.85 | 18.85 | 18.85 | -0.58% | |
| 18.96 | 18.96 | 18.96 | 18.96 | -0.63% | |
| 19.08 | 19.08 | 19.08 | 19.08 | -5.59% | |
| 20.21 | 20.21 | 20.21 | 20.21 | +1.76% | |
| 19.86 | 19.86 | 19.86 | 19.86 | -5.38% | |
| 20.99 | 20.99 | 20.99 | 20.99 | -1.73% | |
| 21.36 | 21.36 | 21.36 | 21.36 | +0.99% | |
| 21.15 | 21.15 | 21.15 | 21.15 | -3.16% | |
| 21.84 | 21.84 | 21.84 | 21.84 | +0.69% | |
| 21.69 | 21.69 | 21.69 | 21.69 | -0.18% | |
| 21.73 | 21.73 | 21.73 | 21.73 | -0.32% | |
| 21.71 | 21.80 | 21.71 | 21.80 | +1.92% | |
| 21.39 | 21.39 | 21.39 | 21.39 | +3.68% | |
| 20.63 | 20.63 | 20.63 | 20.63 | +1.38% | |
| 20.35 | 20.35 | 20.35 | 20.35 | +1.19% | |
| 20.11 | 20.11 | 20.11 | 20.11 | -1.42% | |
| 20.50 | 20.50 | 20.40 | 20.40 | -3.04% | |
| 21.04 | 21.04 | 21.04 | 21.04 | -1.22% | |
| 21.65 | 21.65 | 21.30 | 21.30 | -1.62% | |
| 21.65 | 21.65 | 21.65 | 21.65 | -2.52% | |
| 23.10 | 23.10 | 22.21 | 22.21 | -4.23% | |
| 23.19 | 23.19 | 23.19 | 23.19 | -4.01% | |
| 24.16 | 24.16 | 24.16 | 24.16 | +0.54% | |
| 24.03 | 24.03 | 24.03 | 24.03 | -4.94% | |
| 25.88 | 25.88 | 25.28 | 25.28 | -3.73% | |
| 26.26 | 26.26 | 26.26 | 26.26 | -0.38% | |
| 26.36 | 26.36 | 26.36 | 26.36 | +4.03% | |
| 25.33 | 25.34 | 25.33 | 25.34 | +1.56% | |
| 25.17 | 25.17 | 24.95 | 24.95 | +0.32% | |
| 24.83 | 24.93 | 24.83 | 24.87 | -0.08% | |
| 24.36 | 24.89 | 24.30 | 24.89 | +8.60% | |
| 22.92 | 22.92 | 22.92 | 22.92 | -5.45% | |
| 23.86 | 24.24 | 23.86 | 24.24 | -0.04% | |
| 24.25 | 24.25 | 24.25 | 24.25 | +3.28% | |
| 23.48 | 23.48 | 23.48 | 23.48 | +1.78% | |
| 22.90 | 23.07 | 22.90 | 23.07 | -0.60% | |
| 22.03 | 23.59 | 22.03 | 23.21 | +1.98% | |
| 22.78 | 22.78 | 22.76 | 22.76 | -8.00% | |
| 24.74 | 24.74 | 24.74 | 24.74 | -0.80% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.77% | |
| 24.24 | 24.75 | 24.24 | 24.75 | +1.27% | |
| 24.44 | 24.44 | 24.44 | 24.44 | -6.25% | |
| 26.16 | 26.20 | 26.07 | 26.07 | -2.18% | |
| 26.65 | 26.65 | 26.65 | 26.65 | +0.49% | |
| 27.08 | 27.08 | 26.52 | 26.52 | -1.27% | |
| 26.86 | 26.86 | 26.86 | 26.86 | +5.25% | |
| 25.52 | 25.52 | 25.52 | 25.52 | +4.16% | |
| 24.50 | 24.50 | 24.50 | 24.50 | -0.53% | |
| 24.63 | 24.63 | 24.63 | 24.63 | -4.53% | |
| 25.80 | 25.80 | 25.80 | 25.80 | +2.34% | |
| 25.21 | 25.21 | 25.21 | 25.21 | -1.94% | |
| 25.71 | 25.71 | 25.71 | 25.71 | -3.96% | |
| 26.77 | 26.77 | 26.77 | 26.77 | -5.00% | |
| 28.06 | 28.18 | 27.96 | 28.18 | +4.95% | |
| 26.85 | 26.85 | 26.85 | 26.85 | -1.65% | |
| 27.30 | 27.30 | 27.30 | 27.30 | +2.25% | |
| 26.70 | 26.70 | 26.70 | 26.70 | -0.56% | |
| 26.44 | 26.85 | 26.44 | 26.85 | +1.94% | |
| 26.34 | 26.34 | 26.34 | 26.34 | +2.49% | |
| 26.28 | 26.28 | 25.70 | 25.70 | -3.46% | |
| 31.97 | 31.97 | 26.23 | 26.62 | -1.00% | |
| 26.40 | 26.89 | 26.40 | 26.89 | -0.88% | |
| 27.52 | 27.52 | 27.13 | 27.13 | +0.82% | |
| 27.12 | 27.19 | 26.91 | 26.91 | +2.44% | |
| 25.89 | 26.27 | 25.89 | 26.27 | -3.10% | |
| 26.75 | 27.11 | 26.70 | 27.11 | +2.50% | |
| 26.45 | 26.45 | 26.45 | 26.45 | +1.11% | |
| 26.16 | 26.16 | 26.16 | 26.16 | +2.07% | |
| 26.04 | 26.04 | 25.63 | 25.63 | — |