TPLX Historical Prices
BATS: TPLXCorgi FundsTrading--Leveraged EquityETFUSD
21.68+0.2321 (+1.08%)
At close: Oct 8, 1:33 PM ET · Delayed 15 min
TPLX price history
The price history for Corgi TPL 2x Daily (TPLX) on this page begins on June 22, 2026, when the stock closed at $28.54; it most recently closed at $21.45 on October 5, 2026. The highest price in this record is $34.48, reached on June 29, 2026; the latest close is 37.8% 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
TPLX returns
1 week
+12.37%
1 month
-14.33%
3 months
-21.85%
TPLX price return, excluding dividends.
TPLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.10 | 21.73 | 21.15 | 21.45 | +1.86% | |
| 21.07 | 21.07 | 21.06 | 21.06 | +5.51% | |
| 19.96 | 19.96 | 19.96 | 19.96 | +2.99% | |
| 19.38 | 19.38 | 19.38 | 19.38 | +1.52% | |
| 19.09 | 19.09 | 19.09 | 19.09 | +6.59% | |
| 17.91 | 17.91 | 17.91 | 17.91 | -1.76% | |
| 18.23 | 18.23 | 18.23 | 18.23 | -5.10% | |
| 19.21 | 19.21 | 19.21 | 19.21 | -2.64% | |
| 19.73 | 19.73 | 19.73 | 19.73 | +2.55% | |
| 19.24 | 19.24 | 19.24 | 19.24 | +1.21% | |
| 20.00 | 20.00 | 19.01 | 19.01 | -11.33% | |
| 21.44 | 21.44 | 21.44 | 21.44 | -6.66% | |
| 22.97 | 22.97 | 22.97 | 22.97 | +9.28% | |
| 21.02 | 21.02 | 21.02 | 21.02 | +2.59% | |
| 20.70 | 20.70 | 20.45 | 20.49 | -1.01% | |
| 22.57 | 22.57 | 20.70 | 20.70 | -12.10% | |
| 23.15 | 23.66 | 23.15 | 23.55 | +3.47% | |
| 22.76 | 22.76 | 22.76 | 22.76 | -2.07% | |
| 23.24 | 23.24 | 23.24 | 23.24 | +1.26% | |
| 22.73 | 22.95 | 22.73 | 22.95 | -4.02% | |
| 23.91 | 23.91 | 23.91 | 23.91 | -4.51% | |
| 24.17 | 25.04 | 24.17 | 25.04 | +11.09% | |
| 22.63 | 22.63 | 22.54 | 22.54 | -2.21% | |
| 23.05 | 23.05 | 23.05 | 23.05 | -0.26% | |
| 23.52 | 23.52 | 23.11 | 23.11 | -1.41% | |
| 24.95 | 24.95 | 23.44 | 23.44 | -2.46% | |
| 24.03 | 24.03 | 24.03 | 24.03 | +5.26% | |
| 22.69 | 22.83 | 22.69 | 22.83 | -2.44% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -0.81% | |
| 25.02 | 25.02 | 23.59 | 23.59 | -1.42% | |
| 24.26 | 24.26 | 23.93 | 23.93 | -0.91% | |
| 24.97 | 24.97 | 24.15 | 24.15 | -5.11% | |
| 25.45 | 25.45 | 25.45 | 25.45 | +7.66% | |
| 26.73 | 26.73 | 22.31 | 23.64 | -1.62% | |
| 24.03 | 24.03 | 24.03 | 24.03 | +3.85% | |
| 22.34 | 23.14 | 22.20 | 23.14 | +2.30% | |
| 22.12 | 22.62 | 21.88 | 22.62 | +1.57% | |
| 22.22 | 22.58 | 22.20 | 22.27 | +6.56% | |
| 21.18 | 21.18 | 20.75 | 20.90 | +2.15% | |
| 21.17 | 21.17 | 20.28 | 20.46 | -11.35% | |
| 21.47 | 23.30 | 21.41 | 23.08 | +7.60% | |
| 21.03 | 21.50 | 20.86 | 21.45 | +5.15% | |
| 22.43 | 22.43 | 20.40 | 20.40 | -7.69% | |
| 22.10 | 22.10 | 22.10 | 22.10 | -13.44% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -7.83% | |
| 27.70 | 27.70 | 27.70 | 27.70 | -4.48% | |
| 29.00 | 29.00 | 29.00 | 29.00 | +0.38% | |
| 28.06 | 28.89 | 28.06 | 28.89 | +4.86% | |
| 27.55 | 27.55 | 27.55 | 27.55 | +2.65% | |
| 26.82 | 26.84 | 26.82 | 26.84 | -0.52% | |
| 27.04 | 27.29 | 26.86 | 26.98 | -3.19% | |
| 27.87 | 27.87 | 27.87 | 27.87 | -10.96% | |
| 31.30 | 31.30 | 31.30 | 31.30 | -2.61% | |
| 32.14 | 32.14 | 32.14 | 32.14 | -4.23% | |
| 33.03 | 33.56 | 33.03 | 33.56 | +8.22% | |
| 30.86 | 31.28 | 30.79 | 31.01 | +4.80% | |
| 30.65 | 31.30 | 29.59 | 29.59 | -3.96% | |
| 32.05 | 32.05 | 30.81 | 30.81 | -0.48% | |
| 31.18 | 31.21 | 30.63 | 30.96 | +0.45% | |
| 30.82 | 30.82 | 30.82 | 30.82 | +0.16% | |
| 30.01 | 30.77 | 29.87 | 30.77 | +2.36% | |
| 30.06 | 30.06 | 30.06 | 30.06 | +6.44% | |
| 28.24 | 28.24 | 28.24 | 28.24 | +2.88% | |
| 27.45 | 27.45 | 27.45 | 27.45 | -1.89% | |
| 27.98 | 27.98 | 27.98 | 27.98 | -4.41% | |
| 29.27 | 29.27 | 29.27 | 29.27 | -0.20% | |
| 29.58 | 29.69 | 29.25 | 29.33 | -1.41% | |
| 28.82 | 29.78 | 28.82 | 29.75 | -4.83% | |
| 31.26 | 31.26 | 31.26 | 31.26 | -9.34% | |
| 34.48 | 34.48 | 34.48 | 34.48 | +8.56% | |
| 31.76 | 31.76 | 31.76 | 31.76 | +11.28% | |
| 28.54 | 28.54 | 28.54 | 28.54 | +1.78% | |
| 28.04 | 28.04 | 28.04 | 28.04 | +7.27% | |
| 25.67 | 26.14 | 25.67 | 26.14 | — |