MSFC Historical Prices
BATS: MSFCCorgi FundsTrading--Leveraged EquityETFUSD
53.83+2.37 (+4.61%)
At close: Oct 9, 10:28 AM ET · Delayed 15 min
MSFC price history
The price history for Corgi MSFT 2x Daily (MSFC) on this page begins on June 22, 2026, when the stock closed at $28.13; it most recently closed at $53.83 on October 5, 2026. The highest price in this record is $53.83, reached on October 5, 2026, and the stock is trading near that level today. 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
MSFC returns
1 week
+6.68%
1 month
+16.77%
3 months
+82.23%
MSFC price return, excluding dividends.
MSFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.31 | 53.83 | 53.31 | 53.83 | +4.61% | |
| 53.29 | 53.29 | 51.46 | 51.46 | -2.68% | |
| 51.96 | 53.27 | 51.95 | 52.88 | +0.09% | |
| 53.12 | 53.12 | 52.83 | 52.83 | +1.77% | |
| 52.21 | 52.21 | 51.91 | 51.91 | +2.87% | |
| 50.13 | 50.46 | 50.13 | 50.46 | +1.65% | |
| 50.25 | 50.25 | 49.64 | 49.64 | -0.24% | |
| 49.76 | 49.76 | 49.76 | 49.76 | +1.80% | |
| 48.07 | 49.49 | 48.07 | 48.88 | -0.33% | |
| 48.77 | 49.67 | 48.68 | 49.04 | -2.79% | |
| 50.45 | 50.45 | 50.45 | 50.45 | +7.45% | |
| 46.95 | 46.95 | 46.95 | 46.95 | -1.01% | |
| 47.00 | 47.43 | 47.00 | 47.43 | +0.83% | |
| 47.70 | 47.70 | 46.49 | 47.04 | -1.38% | |
| 47.44 | 47.70 | 47.44 | 47.70 | +3.05% | |
| 46.29 | 46.29 | 46.29 | 46.29 | -1.82% | |
| 47.15 | 47.15 | 47.15 | 47.15 | +3.22% | |
| 45.68 | 45.68 | 45.68 | 45.68 | -2.77% | |
| 47.43 | 47.43 | 46.98 | 46.98 | -3.55% | |
| 48.71 | 48.71 | 48.71 | 48.71 | +3.84% | |
| 46.91 | 46.91 | 46.91 | 46.91 | +1.38% | |
| 45.92 | 46.27 | 45.92 | 46.27 | +0.37% | |
| 46.10 | 46.10 | 46.10 | 46.10 | -0.82% | |
| 46.48 | 46.48 | 46.48 | 46.48 | -2.56% | |
| 47.70 | 47.70 | 47.70 | 47.70 | -4.06% | |
| 49.72 | 49.72 | 49.72 | 49.72 | +5.38% | |
| 47.18 | 47.18 | 47.18 | 47.18 | -1.63% | |
| 47.96 | 47.96 | 47.96 | 47.96 | -2.62% | |
| 49.25 | 49.25 | 49.25 | 49.25 | -2.59% | |
| 50.56 | 50.56 | 50.56 | 50.56 | +3.35% | |
| 48.92 | 48.92 | 48.92 | 48.92 | +3.38% | |
| 47.32 | 47.32 | 47.32 | 47.32 | +1.92% | |
| 46.43 | 46.43 | 46.43 | 46.43 | +1.62% | |
| 45.88 | 45.88 | 45.69 | 45.69 | +1.80% | |
| 44.88 | 44.88 | 44.88 | 44.88 | +0.92% | |
| 44.63 | 44.63 | 44.47 | 44.47 | -1.05% | |
| 44.94 | 44.94 | 44.94 | 44.94 | +1.13% | |
| 44.12 | 44.44 | 44.12 | 44.44 | +0.45% | |
| 44.24 | 44.24 | 44.24 | 44.24 | -5.95% | |
| 47.04 | 47.04 | 47.04 | 47.04 | -0.61% | |
| 47.33 | 47.33 | 47.33 | 47.33 | +1.52% | |
| 47.05 | 47.17 | 46.62 | 46.62 | -4.41% | |
| 48.77 | 48.77 | 48.77 | 48.77 | -0.99% | |
| 46.63 | 50.10 | 46.63 | 49.26 | +2.09% | |
| 49.04 | 49.04 | 48.25 | 48.25 | +0.06% | |
| 48.22 | 48.22 | 48.22 | 48.22 | +4.89% | |
| 47.21 | 47.21 | 45.90 | 45.97 | -1.77% | |
| 45.43 | 48.12 | 45.43 | 46.80 | +1.74% | |
| 46.16 | 46.35 | 45.37 | 46.00 | +9.55% | |
| 41.07 | 41.99 | 39.65 | 41.99 | +6.36% | |
| 33.77 | 40.41 | 33.77 | 39.48 | +31.12% | |
| 30.11 | 30.11 | 30.11 | 30.11 | -1.47% | |
| 30.56 | 30.56 | 30.56 | 30.56 | +2.14% | |
| 29.92 | 29.92 | 29.92 | 29.92 | +3.71% | |
| 28.85 | 28.85 | 28.85 | 28.85 | +0.03% | |
| 28.24 | 28.84 | 28.24 | 28.84 | -4.31% | |
| 30.14 | 30.14 | 30.14 | 30.14 | -3.86% | |
| 31.45 | 31.45 | 31.35 | 31.35 | -2.28% | |
| 32.08 | 32.08 | 32.08 | 32.08 | +3.99% | |
| 30.85 | 30.85 | 30.85 | 30.85 | -3.23% | |
| 30.66 | 31.88 | 30.62 | 31.88 | +2.81% | |
| 31.01 | 31.01 | 31.01 | 31.01 | +5.12% | |
| 29.49 | 29.60 | 29.49 | 29.50 | -3.02% | |
| 30.42 | 30.42 | 30.42 | 30.42 | +2.98% | |
| 29.54 | 29.54 | 29.54 | 29.54 | +0.44% | |
| 28.28 | 29.41 | 28.28 | 29.41 | +0.58% | |
| 29.24 | 29.24 | 29.24 | 29.24 | -2.92% | |
| 30.12 | 30.12 | 30.12 | 30.12 | +1.11% | |
| 29.81 | 29.82 | 29.50 | 29.79 | -2.20% | |
| 29.56 | 30.46 | 29.56 | 30.46 | +3.54% | |
| 28.83 | 29.96 | 28.83 | 29.42 | +5.68% | |
| 27.65 | 27.84 | 27.49 | 27.84 | +2.50% | |
| 27.16 | 27.16 | 27.16 | 27.16 | -3.45% | |
| 27.44 | 28.13 | 27.26 | 28.13 | — |