UUUC Historical Prices
BATS: UUUCCorgi FundsTrading--Leveraged EquityETFUSD
11.83+0.0627 (+0.53%)
At close: Oct 9, 10:00 AM ET · Delayed 15 min
UUUC price history
The price history for Corgi UUUU 2x Daily (UUUC) on this page begins on July 6, 2026, when the stock closed at $25.36; it most recently closed at $11.83 on October 5, 2026. The highest price in this record is $32.60, reached on August 24, 2026; the latest close is 63.7% 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
UUUC returns
1 week
-14.63%
1 month
-55.01%
3 months
-53.34%
UUUC price return, excluding dividends.
UUUC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.73 | 11.83 | 11.73 | 11.83 | +0.53% | |
| 12.33 | 12.34 | 11.49 | 11.77 | -22.36% | |
| 15.57 | 15.78 | 15.14 | 15.16 | +8.21% | |
| 14.23 | 14.23 | 14.01 | 14.01 | +1.08% | |
| 13.85 | 13.86 | 13.85 | 13.86 | 0.00% | |
| 13.86 | 13.86 | 13.86 | 13.86 | -6.29% | |
| 14.79 | 14.79 | 14.79 | 14.79 | +1.44% | |
| 14.58 | 14.58 | 14.58 | 14.58 | -0.41% | |
| 14.68 | 14.68 | 14.64 | 14.64 | -6.51% | |
| 15.59 | 15.97 | 15.59 | 15.66 | +0.84% | |
| 14.90 | 15.64 | 14.90 | 15.53 | -5.07% | |
| 16.54 | 16.54 | 16.36 | 16.36 | -9.06% | |
| 17.23 | 17.99 | 17.23 | 17.99 | -1.96% | |
| 17.63 | 18.35 | 17.63 | 18.35 | +9.75% | |
| 18.44 | 18.44 | 16.69 | 16.72 | -4.95% | |
| 17.65 | 17.65 | 17.59 | 17.59 | +4.27% | |
| 16.51 | 17.03 | 16.51 | 16.87 | -1.75% | |
| 17.17 | 17.17 | 17.17 | 17.17 | -8.38% | |
| 18.74 | 18.74 | 18.74 | 18.74 | -9.25% | |
| 20.65 | 20.65 | 20.65 | 20.65 | -9.86% | |
| 22.91 | 22.91 | 22.91 | 22.91 | -12.89% | |
| 26.30 | 26.30 | 26.30 | 26.30 | -0.68% | |
| 26.48 | 26.48 | 26.48 | 26.48 | +1.92% | |
| 26.39 | 26.90 | 25.83 | 25.98 | +1.52% | |
| 25.51 | 25.59 | 25.51 | 25.59 | +0.99% | |
| 25.80 | 25.80 | 25.06 | 25.34 | +0.84% | |
| 26.35 | 26.35 | 25.13 | 25.13 | -7.03% | |
| 26.90 | 27.03 | 26.90 | 27.03 | +1.08% | |
| 31.38 | 31.38 | 26.74 | 26.74 | -13.80% | |
| 31.57 | 31.57 | 31.02 | 31.02 | +0.45% | |
| 32.60 | 32.60 | 30.88 | 30.88 | -3.32% | |
| 30.34 | 31.94 | 30.34 | 31.94 | +14.32% | |
| 28.62 | 28.62 | 27.74 | 27.94 | -3.59% | |
| 24.67 | 28.98 | 24.67 | 28.98 | +17.47% | |
| 25.07 | 25.07 | 24.67 | 24.67 | -12.73% | |
| 28.27 | 28.27 | 28.27 | 28.27 | +10.60% | |
| 25.78 | 25.78 | 24.59 | 25.56 | -8.94% | |
| 28.07 | 28.07 | 28.07 | 28.07 | -4.46% | |
| 29.97 | 29.97 | 29.38 | 29.38 | +7.23% | |
| 27.15 | 27.40 | 27.15 | 27.40 | +1.14% | |
| 27.35 | 27.35 | 27.09 | 27.09 | -3.63% | |
| 26.60 | 28.11 | 26.60 | 28.11 | +6.96% | |
| 26.28 | 26.28 | 26.28 | 26.28 | +1.58% | |
| 25.87 | 25.87 | 25.87 | 25.87 | +19.71% | |
| 20.86 | 21.61 | 20.72 | 21.61 | +7.03% | |
| 20.19 | 20.19 | 20.19 | 20.19 | -7.09% | |
| 21.73 | 21.73 | 21.73 | 21.73 | +12.13% | |
| 17.20 | 19.38 | 17.20 | 19.38 | +12.09% | |
| 17.29 | 17.29 | 17.29 | 17.29 | -4.69% | |
| 16.13 | 18.14 | 16.13 | 18.14 | +18.56% | |
| 15.30 | 15.30 | 15.30 | 15.30 | -10.63% | |
| 17.12 | 17.12 | 17.12 | 17.12 | -6.80% | |
| 18.37 | 18.37 | 18.37 | 18.37 | +7.05% | |
| 17.16 | 17.16 | 17.16 | 17.16 | -11.32% | |
| 19.35 | 19.35 | 19.35 | 19.35 | -5.05% | |
| 20.38 | 20.38 | 20.38 | 20.38 | -0.88% | |
| 20.53 | 20.56 | 20.53 | 20.56 | +10.60% | |
| 18.59 | 18.59 | 18.59 | 18.59 | +3.74% | |
| 17.92 | 17.92 | 17.92 | 17.92 | -2.56% | |
| 19.41 | 19.41 | 18.39 | 18.39 | -15.95% | |
| 21.88 | 21.88 | 21.88 | 21.88 | -9.02% | |
| 24.05 | 24.05 | 24.05 | 24.05 | +2.51% | |
| 23.46 | 23.46 | 23.46 | 23.46 | -7.49% | |
| 25.80 | 25.88 | 25.36 | 25.36 | — |