SIMX Historical Prices
BATS: SIMXCorgi FundsTrading--Leveraged EquityETFUSD
12.46+0.0634 (+0.51%)
At close: Oct 9, 3:48 PM ET · Delayed 15 min
SIMX price history
The price history for Corgi SIMO 2x Daily (SIMX) on this page begins on June 22, 2026, when the stock closed at $22.95; it most recently closed at $12.40 on October 5, 2026. The highest price in this record is $29.00, reached on June 22, 2026; the latest close is 57.2% 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
SIMX returns
1 week
-10.27%
1 month
-12.68%
3 months
-49.98%
SIMX price return, excluding dividends.
SIMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.07 | 14.14 | 12.04 | 12.40 | -16.16% | |
| 14.47 | 15.01 | 14.28 | 14.79 | +0.41% | |
| 14.47 | 15.50 | 14.47 | 14.73 | +1.80% | |
| 14.68 | 15.12 | 13.99 | 14.47 | +1.33% | |
| 14.43 | 14.43 | 13.99 | 14.28 | +3.33% | |
| 13.90 | 14.27 | 13.60 | 13.82 | -3.09% | |
| 14.45 | 14.45 | 13.80 | 14.26 | +2.89% | |
| 14.11 | 14.40 | 13.79 | 13.86 | -1.77% | |
| 13.09 | 14.11 | 13.09 | 14.11 | +0.07% | |
| 13.97 | 14.26 | 13.60 | 14.10 | +2.17% | |
| 13.65 | 14.11 | 13.36 | 13.80 | -1.36% | |
| 14.00 | 14.00 | 13.09 | 13.99 | -4.51% | |
| 13.29 | 14.99 | 13.29 | 14.65 | +10.23% | |
| 14.20 | 14.20 | 12.91 | 13.29 | -1.77% | |
| 12.39 | 13.53 | 12.30 | 13.53 | +15.05% | |
| 11.20 | 12.19 | 11.20 | 11.76 | +9.19% | |
| 10.90 | 10.99 | 10.50 | 10.77 | +3.26% | |
| 11.21 | 11.21 | 10.18 | 10.43 | -1.32% | |
| 14.14 | 14.14 | 10.56 | 10.57 | -32.11% | |
| 14.00 | 16.00 | 14.00 | 15.57 | +14.23% | |
| 14.08 | 14.36 | 13.60 | 13.63 | -8.83% | |
| 14.33 | 15.15 | 14.33 | 14.95 | +5.28% | |
| 13.83 | 14.27 | 12.48 | 14.20 | +10.25% | |
| 11.30 | 12.88 | 11.30 | 12.88 | +18.60% | |
| 10.74 | 11.13 | 10.18 | 10.86 | -5.81% | |
| 11.03 | 11.53 | 10.78 | 11.53 | +5.20% | |
| 11.00 | 11.00 | 10.50 | 10.96 | -8.13% | |
| 12.09 | 12.09 | 11.27 | 11.93 | -0.08% | |
| 12.60 | 12.71 | 11.90 | 11.94 | -6.35% | |
| 14.29 | 14.29 | 12.25 | 12.75 | -6.04% | |
| 12.53 | 13.67 | 12.34 | 13.57 | +15.88% | |
| 12.15 | 12.37 | 11.68 | 11.71 | -0.43% | |
| 11.93 | 12.16 | 11.74 | 11.76 | -11.65% | |
| 12.89 | 13.31 | 12.64 | 13.31 | +6.23% | |
| 12.23 | 12.82 | 12.04 | 12.53 | +5.03% | |
| 12.65 | 12.68 | 11.68 | 11.93 | -5.91% | |
| 13.75 | 14.14 | 12.46 | 12.68 | -15.58% | |
| 15.10 | 15.12 | 14.60 | 15.02 | +2.67% | |
| 13.06 | 14.63 | 13.06 | 14.63 | +15.93% | |
| 12.20 | 13.16 | 12.10 | 12.62 | +5.78% | |
| 10.98 | 12.36 | 10.97 | 11.93 | +16.62% | |
| 10.89 | 10.92 | 10.18 | 10.23 | -5.63% | |
| 11.71 | 12.00 | 10.67 | 10.84 | -20.64% | |
| 15.50 | 15.79 | 13.02 | 13.66 | -8.51% | |
| 12.09 | 15.18 | 12.09 | 14.93 | +14.85% | |
| 15.17 | 15.17 | 13.00 | 13.00 | -15.25% | |
| 14.92 | 15.51 | 14.92 | 15.34 | +11.73% | |
| 13.58 | 14.11 | 12.00 | 13.73 | -0.94% | |
| 15.03 | 15.16 | 13.65 | 13.86 | +2.06% | |
| 15.00 | 15.37 | 12.00 | 13.58 | +39.43% | |
| 11.36 | 11.61 | 9.73 | 9.74 | -10.31% | |
| 11.58 | 11.58 | 10.08 | 10.86 | -19.85% | |
| 15.01 | 15.01 | 12.58 | 13.55 | -18.57% | |
| 19.17 | 19.17 | 16.58 | 16.64 | -13.15% | |
| 18.44 | 19.78 | 18.13 | 19.16 | +5.04% | |
| 17.39 | 19.30 | 17.39 | 18.24 | +2.93% | |
| 16.72 | 17.76 | 16.72 | 17.72 | +19.81% | |
| 16.49 | 16.49 | 14.79 | 14.79 | -8.53% | |
| 15.49 | 17.01 | 14.11 | 16.17 | -6.59% | |
| 18.27 | 19.16 | 16.84 | 17.31 | -14.73% | |
| 21.50 | 21.50 | 18.79 | 20.30 | -9.25% | |
| 22.12 | 22.80 | 22.12 | 22.37 | +5.77% | |
| 22.55 | 22.56 | 20.79 | 21.15 | -16.60% | |
| 23.99 | 25.44 | 23.99 | 25.36 | +2.30% | |
| 26.35 | 26.37 | 24.42 | 24.79 | +5.94% | |
| 21.11 | 23.40 | 20.94 | 23.40 | +13.37% | |
| 21.00 | 21.99 | 19.53 | 20.64 | -15.41% | |
| 24.80 | 27.43 | 24.25 | 24.40 | +11.93% | |
| 24.31 | 24.73 | 19.83 | 21.80 | -10.91% | |
| 24.60 | 26.31 | 24.35 | 24.47 | -9.87% | |
| 26.68 | 28.19 | 26.68 | 27.15 | +0.89% | |
| 23.01 | 27.76 | 21.73 | 26.91 | +17.25% | |
| 23.00 | 23.00 | 22.13 | 22.95 | -11.56% | |
| 29.00 | 29.00 | 25.95 | 25.95 | +2.81% | |
| 24.48 | 25.24 | 24.09 | 25.24 | — |