RMBC Historical Prices
BATS: RMBCCorgi FundsTrading--Leveraged EquityETFUSD
14.68-0.2608 (-1.75%)
At close: Oct 9, 10:30 AM ET · Delayed 15 min
RMBC price history
The price history for Corgi RMBS 2x Daily (RMBC) on this page begins on June 22, 2026, when the stock closed at $19.78; it most recently closed at $14.68 on October 5, 2026. The highest price in this record is $26.56, reached on June 29, 2026; the latest close is 44.7% 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
RMBC returns
1 week
-8.55%
1 month
+44.33%
3 months
-19.39%
RMBC price return, excluding dividends.
RMBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.15 | 14.68 | 14.68 | 14.68 | -1.75% | |
| 15.62 | 14.94 | 14.94 | 14.94 | -9.46% | |
| 15.70 | 16.50 | 15.65 | 16.50 | +6.25% | |
| 15.30 | 15.57 | 15.30 | 15.53 | -3.24% | |
| 15.88 | 16.05 | 15.88 | 16.05 | +8.89% | |
| 14.42 | 15.00 | 14.42 | 14.74 | +0.61% | |
| 13.79 | 14.65 | 13.79 | 14.65 | +7.56% | |
| 13.82 | 13.82 | 13.52 | 13.62 | +1.79% | |
| 13.29 | 13.82 | 12.84 | 13.38 | -5.84% | |
| 14.26 | 14.26 | 14.08 | 14.21 | +0.42% | |
| 14.17 | 14.17 | 13.94 | 14.15 | +3.36% | |
| 13.23 | 13.97 | 13.16 | 13.69 | -4.60% | |
| 13.80 | 14.85 | 13.74 | 14.35 | +17.33% | |
| 10.72 | 12.23 | 10.72 | 12.23 | +21.81% | |
| 10.04 | 10.04 | 10.04 | 10.04 | +4.04% | |
| 9.65 | 9.73 | 9.49 | 9.65 | +11.18% | |
| 8.94 | 8.94 | 8.54 | 8.68 | -4.51% | |
| 9.09 | 9.09 | 9.09 | 9.09 | +6.19% | |
| 8.70 | 8.70 | 8.55 | 8.56 | -14.49% | |
| 10.01 | 10.01 | 10.01 | 10.01 | +3.09% | |
| 9.64 | 9.71 | 9.63 | 9.71 | -4.52% | |
| 10.17 | 10.17 | 10.17 | 10.17 | +1.70% | |
| 10.16 | 10.32 | 10.00 | 10.00 | +2.77% | |
| 9.73 | 9.73 | 9.73 | 9.73 | +2.75% | |
| 9.47 | 9.47 | 9.47 | 9.47 | -0.21% | |
| 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | |
| 9.50 | 9.50 | 9.50 | 9.50 | -5.38% | |
| 10.04 | 10.04 | 10.04 | 10.04 | +1.93% | |
| 9.70 | 9.85 | 9.70 | 9.85 | -11.66% | |
| 11.10 | 11.15 | 11.10 | 11.15 | +3.15% | |
| 10.65 | 10.81 | 10.65 | 10.81 | +0.19% | |
| 10.64 | 10.79 | 10.64 | 10.79 | +5.78% | |
| 10.38 | 10.38 | 10.20 | 10.20 | -8.93% | |
| 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | |
| 11.58 | 11.58 | 11.40 | 11.40 | +2.52% | |
| 10.73 | 11.56 | 10.73 | 11.12 | -5.52% | |
| 12.09 | 12.09 | 11.69 | 11.77 | -14.83% | |
| 13.82 | 13.82 | 13.82 | 13.82 | +0.58% | |
| 13.55 | 13.74 | 13.55 | 13.74 | +1.85% | |
| 13.92 | 13.92 | 13.49 | 13.49 | -3.23% | |
| 13.83 | 13.94 | 13.83 | 13.94 | +9.59% | |
| 12.94 | 12.98 | 12.40 | 12.72 | +0.79% | |
| 14.09 | 14.09 | 12.62 | 12.62 | -10.31% | |
| 14.02 | 14.12 | 14.02 | 14.07 | +5.87% | |
| 13.22 | 13.29 | 13.22 | 13.29 | +1.22% | |
| 14.85 | 14.85 | 13.13 | 13.13 | -5.81% | |
| 13.42 | 13.94 | 13.34 | 13.94 | +18.14% | |
| 11.63 | 12.50 | 10.34 | 11.80 | +1.46% | |
| 12.66 | 12.66 | 11.48 | 11.63 | +4.40% | |
| 11.29 | 11.29 | 10.90 | 11.14 | +15.32% | |
| 10.68 | 10.68 | 9.66 | 9.66 | -11.46% | |
| 10.49 | 11.14 | 10.49 | 10.91 | -16.65% | |
| 12.17 | 13.10 | 12.17 | 13.09 | -0.15% | |
| 13.14 | 13.90 | 13.01 | 13.11 | -13.12% | |
| 15.10 | 15.10 | 14.87 | 15.09 | -2.14% | |
| 15.76 | 15.76 | 15.42 | 15.42 | -4.16% | |
| 16.07 | 16.09 | 15.68 | 16.09 | +10.36% | |
| 15.96 | 15.99 | 14.58 | 14.58 | -2.41% | |
| 14.72 | 15.65 | 14.72 | 14.94 | +1.29% | |
| 13.88 | 14.75 | 13.88 | 14.75 | -3.28% | |
| 16.03 | 16.03 | 14.66 | 15.25 | -4.93% | |
| 16.26 | 16.26 | 15.94 | 16.04 | +4.77% | |
| 16.00 | 16.11 | 15.31 | 15.31 | -15.93% | |
| 17.62 | 18.35 | 17.51 | 18.21 | -4.01% | |
| 20.04 | 20.10 | 18.97 | 18.97 | +8.77% | |
| 17.07 | 17.44 | 16.94 | 17.44 | +7.72% | |
| 16.72 | 16.72 | 15.44 | 16.19 | -14.07% | |
| 20.16 | 21.36 | 18.84 | 18.84 | +4.38% | |
| 21.15 | 21.41 | 17.41 | 18.05 | -20.59% | |
| 26.16 | 26.16 | 22.73 | 22.73 | -14.00% | |
| 23.20 | 26.56 | 23.20 | 26.43 | +14.76% | |
| 19.57 | 23.03 | 18.92 | 23.03 | +16.43% | |
| 21.00 | 21.27 | 19.78 | 19.78 | -14.41% | |
| 23.50 | 24.42 | 23.11 | 23.11 | -1.15% | |
| 23.38 | 23.38 | 23.05 | 23.38 | — |