USX Historical Prices
BATS: USXCorgi FundsTrading--Leveraged EquityETFUSD
25.30+0.3011 (+1.20%)
At close: Oct 8, 1:31 PM ET · Delayed 15 min
USX price history
The price history for Corgi Total U.S. Market 2x Daily (USX) on this page begins on June 1, 2026, when the stock closed at $23.57; it most recently closed at $25.00 on October 5, 2026. The highest price in this record is $25.92, reached on August 10, 2026; the latest close is 3.5% 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
USX returns
1 week
+2.05%
1 month
+0.65%
3 months
+2.17%
USX price return, excluding dividends.
USX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.88 | 25.00 | 25.00 | 25.00 | -1.64% | |
| 25.42 | 25.42 | 25.42 | 25.42 | +1.11% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +1.21% | |
| 24.84 | 24.84 | 24.84 | 24.84 | +1.39% | |
| 24.38 | 24.50 | 24.38 | 24.50 | +0.16% | |
| 24.46 | 24.46 | 24.46 | 24.46 | -0.20% | |
| 24.51 | 24.51 | 24.51 | 24.51 | -0.33% | |
| 24.59 | 24.59 | 24.59 | 24.59 | -1.72% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.85% | |
| 24.59 | 24.81 | 24.59 | 24.81 | 0.00% | |
| 24.81 | 24.81 | 24.81 | 24.81 | -1.74% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.08% | |
| 25.23 | 25.23 | 25.23 | 25.23 | +2.98% | |
| 24.50 | 24.50 | 24.50 | 24.50 | -0.04% | |
| 24.51 | 24.51 | 24.51 | 24.51 | +2.25% | |
| 23.97 | 23.97 | 23.97 | 23.97 | -0.79% | |
| 24.16 | 24.16 | 24.16 | 24.16 | -1.15% | |
| 24.44 | 24.44 | 24.44 | 24.44 | -0.89% | |
| 24.66 | 24.66 | 24.66 | 24.66 | +1.65% | |
| 24.26 | 24.26 | 24.26 | 24.26 | -1.30% | |
| 24.50 | 24.58 | 24.50 | 24.58 | -1.05% | |
| 24.84 | 24.84 | 24.84 | 24.84 | -1.19% | |
| 25.14 | 25.14 | 25.14 | 25.14 | -0.67% | |
| 25.31 | 25.31 | 25.31 | 25.31 | +2.10% | |
| 24.79 | 24.79 | 24.79 | 24.79 | +1.02% | |
| 24.54 | 24.54 | 24.54 | 24.54 | -1.84% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.64% | |
| 25.16 | 25.16 | 25.16 | 25.16 | -0.71% | |
| 25.34 | 25.34 | 25.34 | 25.34 | +1.20% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.04% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.56% | |
| 24.89 | 24.89 | 24.89 | 24.89 | -0.72% | |
| 25.07 | 25.07 | 25.07 | 25.07 | +0.89% | |
| 24.85 | 24.85 | 24.85 | 24.85 | -1.70% | |
| 25.36 | 25.43 | 25.28 | 25.28 | +0.32% | |
| 25.32 | 25.32 | 25.20 | 25.20 | -1.56% | |
| 25.60 | 25.60 | 25.60 | 25.60 | -0.85% | |
| 25.82 | 25.82 | 25.82 | 25.82 | -0.39% | |
| 25.92 | 25.92 | 25.92 | 25.92 | +1.29% | |
| 25.66 | 25.66 | 25.59 | 25.59 | +0.63% | |
| 25.43 | 25.43 | 25.43 | 25.43 | -0.51% | |
| 25.57 | 25.57 | 25.56 | 25.56 | -0.20% | |
| 25.61 | 25.61 | 25.61 | 25.61 | +1.35% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.67% | |
| 25.44 | 25.44 | 25.44 | 25.44 | -0.31% | |
| 25.52 | 25.52 | 25.52 | 25.52 | +3.66% | |
| 24.62 | 24.62 | 24.62 | 24.62 | +2.71% | |
| 23.97 | 23.97 | 23.97 | 23.97 | +1.40% | |
| 23.29 | 23.64 | 23.29 | 23.64 | +3.14% | |
| 22.92 | 22.92 | 22.92 | 22.92 | -3.13% | |
| 23.66 | 23.66 | 23.66 | 23.66 | +0.51% | |
| 23.54 | 23.54 | 23.54 | 23.54 | +0.26% | |
| 23.48 | 23.48 | 23.48 | 23.48 | +0.04% | |
| 23.47 | 23.47 | 23.47 | 23.47 | -2.53% | |
| 24.08 | 24.08 | 24.08 | 24.08 | -0.29% | |
| 24.15 | 24.15 | 24.15 | 24.15 | +1.77% | |
| 23.73 | 23.73 | 23.73 | 23.73 | -0.67% | |
| 23.89 | 23.89 | 23.89 | 23.89 | -1.69% | |
| 24.30 | 24.30 | 24.30 | 24.30 | -1.06% | |
| 24.61 | 24.61 | 24.56 | 24.56 | +0.53% | |
| 24.30 | 24.48 | 24.30 | 24.43 | +0.74% | |
| 24.48 | 24.48 | 24.25 | 24.25 | -1.58% | |
| 24.62 | 24.64 | 24.62 | 24.64 | +0.69% | |
| 24.47 | 24.47 | 24.47 | 24.47 | +1.58% | |
| 24.09 | 24.09 | 24.09 | 24.09 | -0.74% | |
| 24.27 | 24.27 | 24.27 | 24.27 | -1.06% | |
| 24.53 | 24.53 | 24.53 | 24.53 | +1.57% | |
| 24.15 | 24.15 | 24.15 | 24.15 | -0.45% | |
| 23.93 | 24.26 | 23.93 | 24.26 | -0.57% | |
| 24.37 | 24.40 | 24.28 | 24.40 | +1.84% | |
| 23.49 | 23.96 | 23.49 | 23.96 | +1.91% | |
| 23.53 | 23.53 | 23.51 | 23.51 | +0.38% | |
| 23.42 | 23.42 | 23.42 | 23.42 | +0.09% | |
| 23.44 | 23.44 | 23.40 | 23.40 | -0.55% | |
| 23.69 | 23.69 | 23.53 | 23.53 | -2.32% | |
| 25.00 | 25.00 | 24.09 | 24.09 | -0.99% | |
| 24.22 | 24.33 | 24.20 | 24.33 | +2.36% | |
| 23.77 | 23.77 | 23.77 | 23.77 | -2.50% | |
| 24.38 | 24.38 | 24.38 | 24.38 | -0.89% | |
| 24.60 | 24.60 | 24.60 | 24.60 | +3.10% | |
| 23.86 | 23.86 | 23.86 | 23.86 | +0.93% | |
| 23.64 | 23.64 | 23.64 | 23.64 | +3.28% | |
| 22.89 | 22.89 | 22.89 | 22.89 | -2.68% | |
| 23.52 | 23.52 | 23.52 | 23.52 | -0.55% | |
| 23.80 | 23.80 | 23.65 | 23.65 | +0.34% | |
| 23.57 | 23.57 | 23.57 | 23.57 | -5.15% | |
| 24.85 | 24.85 | 24.85 | 24.85 | +0.73% | |
| 24.70 | 24.73 | 24.67 | 24.67 | — |