WEBX Historical Prices
BATS: WEBXCorgi FundsTrading--Leveraged EquityETFUSD
18.19+1.28 (+7.56%)
At close: Oct 8, 10:32 AM ET · Delayed 15 min
WEBX price history
The price history for Corgi Chinese Internet 2x Daily (WEBX) on this page begins on June 1, 2026, when the stock closed at $21.59; it most recently closed at $16.91 on October 5, 2026. The highest price in this record is $25.47, reached on August 10, 2026; the latest close is 33.6% 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
WEBX returns
1 week
-2.93%
1 month
-11.47%
3 months
-21.06%
WEBX price return, excluding dividends.
WEBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.89 | 16.91 | 16.91 | 16.91 | -4.20% | |
| 17.65 | 17.65 | 17.65 | 17.65 | -0.45% | |
| 17.73 | 17.73 | 17.73 | 17.73 | +5.91% | |
| 16.74 | 16.74 | 16.74 | 16.74 | -3.90% | |
| 17.42 | 17.42 | 17.42 | 17.42 | -1.30% | |
| 17.65 | 17.65 | 17.65 | 17.65 | +0.97% | |
| 17.48 | 17.48 | 17.48 | 17.48 | -2.56% | |
| 17.94 | 17.94 | 17.94 | 17.94 | +0.96% | |
| 17.77 | 17.77 | 17.77 | 17.77 | -1.28% | |
| 18.06 | 18.10 | 17.97 | 18.00 | -1.21% | |
| 18.33 | 18.33 | 18.22 | 18.22 | -4.31% | |
| 18.85 | 19.04 | 18.85 | 19.04 | +1.38% | |
| 18.30 | 18.78 | 18.30 | 18.78 | +2.85% | |
| 18.29 | 18.29 | 18.26 | 18.26 | +3.69% | |
| 17.61 | 17.61 | 17.61 | 17.61 | +1.21% | |
| 17.40 | 17.40 | 17.40 | 17.40 | -1.86% | |
| 17.73 | 17.73 | 17.73 | 17.73 | -2.26% | |
| 18.14 | 18.14 | 18.14 | 18.14 | +1.11% | |
| 17.94 | 17.94 | 17.94 | 17.94 | +0.96% | |
| 17.77 | 17.77 | 17.77 | 17.77 | -2.79% | |
| 18.28 | 18.28 | 18.28 | 18.28 | -4.29% | |
| 19.10 | 19.10 | 19.10 | 19.10 | -5.16% | |
| 20.14 | 20.14 | 20.14 | 20.14 | +3.49% | |
| 19.46 | 19.46 | 19.46 | 19.46 | -1.12% | |
| 19.68 | 19.68 | 19.68 | 19.68 | +0.15% | |
| 19.65 | 19.65 | 19.65 | 19.65 | -1.50% | |
| 19.95 | 19.95 | 19.95 | 19.95 | -3.30% | |
| 20.63 | 20.63 | 20.63 | 20.63 | +1.53% | |
| 20.32 | 20.32 | 20.32 | 20.32 | -1.31% | |
| 20.59 | 20.59 | 20.59 | 20.59 | -1.20% | |
| 20.84 | 20.84 | 20.84 | 20.84 | +1.21% | |
| 20.51 | 20.59 | 20.51 | 20.59 | -3.24% | |
| 21.28 | 21.28 | 21.28 | 21.28 | -0.19% | |
| 21.32 | 21.32 | 21.32 | 21.32 | -3.92% | |
| 22.19 | 22.19 | 22.19 | 22.19 | +3.07% | |
| 21.51 | 21.53 | 21.51 | 21.53 | -1.06% | |
| 21.75 | 21.76 | 21.75 | 21.76 | -0.41% | |
| 21.85 | 21.85 | 21.85 | 21.85 | +0.78% | |
| 21.68 | 21.68 | 21.68 | 21.68 | -5.16% | |
| 22.86 | 22.86 | 22.86 | 22.86 | -3.83% | |
| 23.97 | 24.00 | 23.53 | 23.77 | -6.67% | |
| 25.11 | 25.47 | 25.08 | 25.47 | +3.16% | |
| 24.76 | 24.76 | 24.69 | 24.69 | +1.52% | |
| 24.32 | 24.32 | 24.32 | 24.32 | -1.02% | |
| 24.57 | 24.57 | 24.57 | 24.57 | -2.19% | |
| 25.12 | 25.12 | 25.12 | 25.12 | +0.80% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +1.92% | |
| 24.45 | 24.45 | 24.45 | 24.45 | +2.77% | |
| 23.79 | 23.79 | 23.79 | 23.79 | +1.80% | |
| 23.37 | 23.37 | 23.37 | 23.37 | +3.64% | |
| 22.55 | 22.55 | 22.55 | 22.55 | +2.41% | |
| 22.02 | 22.02 | 22.02 | 22.02 | +5.41% | |
| 20.89 | 20.89 | 20.89 | 20.89 | -0.19% | |
| 20.93 | 20.93 | 20.93 | 20.93 | -1.41% | |
| 21.23 | 21.23 | 21.23 | 21.23 | -4.37% | |
| 22.20 | 22.20 | 22.20 | 22.20 | -3.10% | |
| 22.91 | 22.91 | 22.91 | 22.91 | +4.80% | |
| 21.86 | 21.86 | 21.86 | 21.86 | -4.79% | |
| 22.96 | 22.96 | 22.96 | 22.96 | +3.33% | |
| 22.22 | 22.22 | 22.22 | 22.22 | +6.21% | |
| 20.92 | 20.92 | 20.92 | 20.92 | -0.14% | |
| 20.95 | 20.95 | 20.95 | 20.95 | -1.41% | |
| 21.25 | 21.25 | 21.25 | 21.25 | -0.79% | |
| 21.42 | 21.42 | 21.42 | 21.42 | +0.19% | |
| 21.38 | 21.38 | 21.38 | 21.38 | +7.44% | |
| 19.90 | 19.90 | 19.90 | 19.90 | -0.85% | |
| 20.07 | 20.07 | 20.07 | 20.07 | +5.02% | |
| 19.11 | 19.11 | 19.11 | 19.11 | -1.34% | |
| 19.37 | 19.37 | 19.37 | 19.37 | +5.21% | |
| 18.41 | 18.41 | 18.41 | 18.41 | +1.38% | |
| 18.16 | 18.16 | 18.16 | 18.16 | +2.71% | |
| 17.68 | 17.68 | 17.68 | 17.68 | +2.97% | |
| 17.17 | 17.17 | 17.17 | 17.17 | -5.71% | |
| 18.21 | 18.21 | 18.21 | 18.21 | -1.89% | |
| 18.56 | 18.56 | 18.56 | 18.56 | -4.48% | |
| 19.43 | 19.43 | 19.43 | 19.43 | -1.42% | |
| 19.71 | 19.71 | 19.71 | 19.71 | -0.90% | |
| 19.89 | 19.89 | 19.89 | 19.89 | -4.01% | |
| 20.72 | 20.72 | 20.72 | 20.72 | -5.73% | |
| 21.98 | 21.98 | 21.98 | 21.98 | +0.92% | |
| 21.78 | 21.78 | 21.78 | 21.78 | -0.50% | |
| 21.58 | 21.89 | 21.58 | 21.89 | +0.64% | |
| 21.75 | 21.75 | 21.75 | 21.75 | +2.21% | |
| 21.28 | 21.28 | 21.28 | 21.28 | +0.42% | |
| 21.19 | 21.19 | 21.19 | 21.19 | -1.85% | |
| 21.59 | 21.59 | 21.59 | 21.59 | -5.68% | |
| 23.18 | 23.18 | 22.89 | 22.89 | -0.74% | |
| 23.18 | 23.20 | 23.06 | 23.06 | — |