SMCC Historical Prices
BATS: SMCCCorgi FundsTrading--Leveraged EquityETFUSD
42.40-1.95 (-4.40%)
At close: Oct 6, 3:47 PM ET · Delayed 15 min
SMCC price history
The price history for Corgi SMCI 2x Daily (SMCC) on this page begins on June 29, 2026, when the stock closed at $22.97; it most recently closed at $46.11 on October 5, 2026. The highest price in this record is $46.84, reached on September 21, 2026; the latest close is 1.6% 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
SMCC returns
1 week
+11.27%
1 month
+8.88%
3 months
+114.56%
SMCC price return, excluding dividends.
SMCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.03 | 46.11 | 46.03 | 46.11 | +1.25% | |
| 45.54 | 45.54 | 45.54 | 45.54 | -2.42% | |
| 46.67 | 46.67 | 46.67 | 46.67 | +8.08% | |
| 43.04 | 43.18 | 43.04 | 43.18 | +3.47% | |
| 41.73 | 41.73 | 41.73 | 41.73 | +0.70% | |
| 42.57 | 42.57 | 41.44 | 41.44 | -4.03% | |
| 43.18 | 43.18 | 43.18 | 43.18 | -6.80% | |
| 46.84 | 46.84 | 46.33 | 46.33 | +7.52% | |
| 43.09 | 43.09 | 43.09 | 43.09 | +0.72% | |
| 44.01 | 44.01 | 42.29 | 42.78 | -0.72% | |
| 42.00 | 43.09 | 41.60 | 43.09 | +1.75% | |
| 42.10 | 42.75 | 42.10 | 42.35 | +10.81% | |
| 39.12 | 39.12 | 37.14 | 38.22 | -6.46% | |
| 39.95 | 41.90 | 39.95 | 40.86 | +19.40% | |
| 34.22 | 34.22 | 34.22 | 34.22 | +5.91% | |
| 33.66 | 33.75 | 32.31 | 32.31 | -6.13% | |
| 34.42 | 34.42 | 34.42 | 34.42 | -16.80% | |
| 39.52 | 41.37 | 39.52 | 41.37 | +13.75% | |
| 37.41 | 37.41 | 36.37 | 36.37 | -7.83% | |
| 39.67 | 39.67 | 39.46 | 39.46 | -6.82% | |
| 43.03 | 43.04 | 42.35 | 42.35 | +3.47% | |
| 40.54 | 40.93 | 40.54 | 40.93 | +9.03% | |
| 36.99 | 37.54 | 36.99 | 37.54 | +4.66% | |
| 37.23 | 37.23 | 35.32 | 35.87 | +1.56% | |
| 34.32 | 35.32 | 34.32 | 35.32 | -3.44% | |
| 36.77 | 36.86 | 36.58 | 36.58 | +1.11% | |
| 36.18 | 36.18 | 36.18 | 36.18 | -7.37% | |
| 40.00 | 40.00 | 38.27 | 39.06 | +5.74% | |
| 36.94 | 36.94 | 36.94 | 36.94 | -5.33% | |
| 39.02 | 39.02 | 39.02 | 39.02 | +18.06% | |
| 33.05 | 33.05 | 33.05 | 33.05 | -11.28% | |
| 37.25 | 37.25 | 37.25 | 37.25 | +4.25% | |
| 36.74 | 36.74 | 35.68 | 35.73 | -0.81% | |
| 34.81 | 37.46 | 34.81 | 36.02 | -4.76% | |
| 36.70 | 38.17 | 35.91 | 37.82 | -6.34% | |
| 40.38 | 40.38 | 40.38 | 40.38 | -5.72% | |
| 41.56 | 42.83 | 41.32 | 42.83 | +2.73% | |
| 40.38 | 46.62 | 40.32 | 41.69 | +8.29% | |
| 36.80 | 38.85 | 36.22 | 38.50 | +38.19% | |
| 27.86 | 27.86 | 27.86 | 27.86 | +0.14% | |
| 30.39 | 30.39 | 27.82 | 27.82 | +2.35% | |
| 25.62 | 27.18 | 25.51 | 27.18 | +10.94% | |
| 26.56 | 27.26 | 24.50 | 24.50 | -6.24% | |
| 27.42 | 27.90 | 26.13 | 26.13 | -8.64% | |
| 27.75 | 28.60 | 27.72 | 28.60 | +21.65% | |
| 22.62 | 23.51 | 22.62 | 23.51 | +0.90% | |
| 23.30 | 23.30 | 23.30 | 23.30 | +5.00% | |
| 21.86 | 22.19 | 21.86 | 22.19 | +15.33% | |
| 19.24 | 19.24 | 19.24 | 19.24 | -18.78% | |
| 22.25 | 23.69 | 22.25 | 23.69 | -9.68% | |
| 26.32 | 26.32 | 25.03 | 26.23 | -2.35% | |
| 27.09 | 28.91 | 26.55 | 26.86 | -7.12% | |
| 28.24 | 29.13 | 28.24 | 28.92 | +4.33% | |
| 27.00 | 29.88 | 27.00 | 27.72 | +39.79% | |
| 19.65 | 19.83 | 19.65 | 19.83 | +14.03% | |
| 17.39 | 17.39 | 17.39 | 17.39 | -4.82% | |
| 18.13 | 19.28 | 18.13 | 18.27 | -2.56% | |
| 20.50 | 20.50 | 18.75 | 18.75 | -16.59% | |
| 21.44 | 22.48 | 21.44 | 22.48 | -5.15% | |
| 23.70 | 23.70 | 23.70 | 23.70 | +0.17% | |
| 23.28 | 23.66 | 23.28 | 23.66 | -4.98% | |
| 24.90 | 24.90 | 24.90 | 24.90 | +0.44% | |
| 24.79 | 24.79 | 24.79 | 24.79 | +1.22% | |
| 22.19 | 24.49 | 22.19 | 24.49 | +13.96% | |
| 20.65 | 21.61 | 20.65 | 21.49 | -6.57% | |
| 23.90 | 23.90 | 23.00 | 23.00 | +0.13% | |
| 25.59 | 25.79 | 22.97 | 22.97 | -4.53% | |
| 25.19 | 25.19 | 24.06 | 24.06 | -10.99% | |
| 25.49 | 28.01 | 25.47 | 27.03 | — |