MSIX Historical Prices
BATS: MSIXCorgi FundsTrading--Leveraged EquityETFUSD
30.92-0.5278 (-1.68%)
At close: Oct 8, 12:00 PM ET · Delayed 15 min
MSIX price history
The price history for Corgi MSI 2x Daily (MSIX) on this page begins on June 22, 2026, when the stock closed at $26.67; it most recently closed at $31.45 on October 5, 2026. The highest price in this record is $38.35, reached on August 31, 2026; the latest close is 18.0% 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
MSIX returns
1 week
-0.85%
1 month
-7.50%
3 months
+10.62%
MSIX price return, excluding dividends.
MSIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.07 | 31.45 | 31.07 | 31.45 | -0.74% | |
| 32.36 | 32.18 | 31.68 | 31.68 | -2.72% | |
| 32.57 | 32.57 | 32.57 | 32.57 | -0.25% | |
| 32.65 | 32.65 | 32.65 | 32.65 | +3.49% | |
| 31.55 | 31.55 | 31.55 | 31.55 | -0.54% | |
| 31.72 | 31.72 | 31.72 | 31.72 | +0.48% | |
| 31.57 | 31.57 | 31.57 | 31.57 | +0.54% | |
| 31.40 | 31.40 | 31.40 | 31.40 | -2.55% | |
| 32.80 | 32.80 | 32.22 | 32.22 | -1.95% | |
| 32.86 | 32.86 | 32.86 | 32.86 | +0.58% | |
| 32.67 | 32.67 | 32.67 | 32.67 | -2.88% | |
| 33.64 | 33.64 | 33.64 | 33.64 | +1.75% | |
| 33.06 | 33.06 | 33.06 | 33.06 | -1.84% | |
| 33.68 | 33.68 | 33.68 | 33.68 | +1.17% | |
| 33.29 | 33.29 | 33.29 | 33.29 | -0.21% | |
| 33.36 | 33.36 | 33.36 | 33.36 | -0.86% | |
| 34.32 | 34.56 | 33.65 | 33.65 | -2.66% | |
| 34.57 | 34.57 | 34.57 | 34.57 | -3.06% | |
| 35.49 | 35.93 | 35.40 | 35.66 | +3.57% | |
| 34.43 | 34.43 | 34.43 | 34.43 | +1.38% | |
| 33.63 | 33.96 | 33.63 | 33.96 | +1.46% | |
| 34.23 | 34.23 | 33.47 | 33.47 | -1.56% | |
| 34.00 | 34.00 | 34.00 | 34.00 | -2.07% | |
| 34.72 | 34.72 | 34.72 | 34.72 | -1.98% | |
| 35.67 | 35.68 | 35.42 | 35.42 | -2.77% | |
| 36.65 | 36.65 | 36.43 | 36.43 | -5.01% | |
| 38.35 | 38.35 | 38.35 | 38.35 | +2.57% | |
| 37.39 | 37.39 | 37.39 | 37.39 | -0.43% | |
| 37.55 | 37.55 | 37.55 | 37.55 | -0.03% | |
| 38.10 | 38.10 | 37.56 | 37.56 | -0.53% | |
| 37.50 | 37.76 | 37.50 | 37.76 | +0.53% | |
| 37.56 | 37.56 | 37.56 | 37.56 | +1.95% | |
| 36.23 | 36.84 | 36.23 | 36.84 | 0.00% | |
| 36.84 | 36.84 | 36.84 | 36.84 | +3.08% | |
| 35.74 | 35.74 | 35.74 | 35.74 | -2.83% | |
| 36.00 | 36.78 | 36.00 | 36.78 | +4.73% | |
| 35.12 | 35.12 | 35.12 | 35.12 | +4.65% | |
| 33.96 | 33.96 | 33.56 | 33.56 | -3.65% | |
| 34.83 | 34.83 | 34.83 | 34.83 | +0.58% | |
| 34.63 | 34.63 | 34.63 | 34.63 | -1.59% | |
| 35.19 | 35.19 | 35.19 | 35.19 | +1.38% | |
| 34.88 | 34.88 | 34.71 | 34.71 | +1.05% | |
| 34.14 | 34.35 | 34.14 | 34.35 | -2.25% | |
| 35.14 | 35.14 | 35.14 | 35.14 | -2.69% | |
| 36.88 | 37.26 | 36.11 | 36.11 | +16.26% | |
| 31.06 | 31.06 | 31.06 | 31.06 | -1.90% | |
| 31.95 | 31.95 | 31.66 | 31.66 | +2.23% | |
| 30.97 | 30.97 | 30.97 | 30.97 | +0.45% | |
| 30.83 | 30.83 | 30.83 | 30.83 | +2.46% | |
| 30.09 | 30.09 | 30.09 | 30.09 | -1.18% | |
| 30.45 | 30.45 | 30.45 | 30.45 | -3.27% | |
| 31.48 | 31.48 | 31.48 | 31.48 | +7.73% | |
| 29.22 | 29.22 | 29.22 | 29.22 | +2.96% | |
| 28.38 | 28.38 | 28.38 | 28.38 | +5.62% | |
| 26.87 | 26.87 | 26.87 | 26.87 | +0.75% | |
| 26.67 | 26.67 | 26.67 | 26.67 | -0.45% | |
| 26.79 | 26.79 | 26.79 | 26.79 | -2.72% | |
| 27.54 | 27.54 | 27.54 | 27.54 | -0.90% | |
| 27.79 | 27.79 | 27.79 | 27.79 | -0.39% | |
| 27.90 | 27.90 | 27.90 | 27.90 | +2.99% | |
| 27.09 | 27.09 | 27.09 | 27.09 | -3.28% | |
| 28.01 | 28.01 | 28.01 | 28.01 | -2.23% | |
| 28.65 | 28.65 | 28.65 | 28.65 | -1.88% | |
| 29.20 | 29.20 | 29.20 | 29.20 | +2.71% | |
| 28.22 | 28.43 | 28.22 | 28.43 | -2.13% | |
| 29.05 | 29.05 | 29.05 | 29.05 | -1.69% | |
| 29.55 | 29.55 | 29.55 | 29.55 | +0.44% | |
| 29.62 | 29.62 | 29.42 | 29.42 | +0.62% | |
| 29.24 | 29.24 | 29.24 | 29.24 | +1.53% | |
| 28.80 | 28.80 | 28.80 | 28.80 | +1.52% | |
| 28.37 | 28.37 | 28.37 | 28.37 | +1.29% | |
| 28.01 | 28.01 | 28.01 | 28.01 | +5.02% | |
| 26.67 | 26.67 | 26.67 | 26.67 | +2.14% | |
| 26.11 | 26.11 | 26.11 | 26.11 | -2.21% | |
| 26.41 | 26.70 | 26.41 | 26.70 | — |