Cboe US - Delayed Quote
USD
Corgi UUUU 2x Daily ETF (UUUC)
4.9900
+0.0960
(+1.96%)
At close: November 5 at 11:35:46 AM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 100 |
|
Nov 5, 2026
|
5.0000 | 5.1500 | 4.8900 | 4.8900 | 4.8900 | 4,200 |
|
Nov 4, 2026
|
5.5300 | 5.8800 | 5.5300 | 5.8800 | 5.8800 | 2,000 |
|
Nov 3, 2026
|
6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 100 |
|
Nov 2, 2026
|
7.1500 | 7.3500 | 6.2100 | 6.2100 | 6.2100 | 4,000 |
|
Oct 30, 2026
|
8.0000 | 8.0000 | 6.3700 | 6.7500 | 6.7500 | 1,900 |
|
Oct 29, 2026
|
8.2900 | 8.2900 | 7.7400 | 7.7400 | 7.7400 | 600 |
|
Oct 28, 2026
|
7.9500 | 8.0700 | 7.5700 | 8.0700 | 8.0700 | 1,000 |
|
Oct 27, 2026
|
7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 100 |
|
Oct 26, 2026
|
6.6500 | 6.7600 | 6.6100 | 6.6100 | 6.6100 | 1,100 |
|
Oct 23, 2026
|
6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 100 |
|
Oct 22, 2026
|
7.0700 | 7.0700 | 6.8800 | 6.8800 | 6.8800 | 8,500 |
|
Oct 21, 2026
|
7.9000 | 7.9000 | 7.8500 | 7.8500 | 7.8500 | 500 |
|
Oct 20, 2026
|
7.9600 | 8.1800 | 7.8200 | 7.8200 | 7.8200 | 1,400 |
|
Oct 19, 2026
|
7.9400 | 8.0200 | 7.7000 | 7.8100 | 7.8100 | 600 |
|
Oct 16, 2026
|
8.7700 | 8.7700 | 7.9800 | 8.3900 | 8.3900 | 300 |
|
Oct 15, 2026
|
8.0000 | 8.5400 | 8.0000 | 8.5400 | 8.5400 | 300 |
|
Oct 14, 2026
|
8.3800 | 8.3800 | 8.0100 | 8.1800 | 8.1800 | 800 |
|
Oct 13, 2026
|
10.3400 | 10.4800 | 10.2500 | 10.2500 | 10.2500 | 800 |
|
Oct 12, 2026
|
11.2600 | 11.2600 | 11.0500 | 11.0700 | 11.0700 | 600 |
|
Oct 9, 2026
|
11.7300 | 11.8300 | 11.7300 | 11.8300 | 11.8300 | 4,200 |
|
Oct 8, 2026
|
12.3300 | 12.3400 | 11.4900 | 11.7700 | 11.7700 | 5,600 |
|
Oct 7, 2026
|
12.6200 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | 500 |
|
Oct 6, 2026
|
15.5700 | 15.7800 | 15.1400 | 15.1600 | 15.1600 | 1,700 |
|
Oct 5, 2026
|
14.2300 | 14.2300 | 14.0100 | 14.0100 | 14.0100 | 100 |
|
Oct 2, 2026
|
13.8500 | 13.8600 | 13.8500 | 13.8600 | 13.8600 | 200 |
|
Oct 1, 2026
|
13.8600 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | 100 |
|
Sep 30, 2026
|
14.7900 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | 100 |
|
Sep 29, 2026
|
14.5800 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | 100 |
|
Sep 28, 2026
|
14.6800 | 14.6800 | 14.6400 | 14.6400 | 14.6400 | 300 |
|
Sep 25, 2026
|
15.5900 | 15.9700 | 15.5900 | 15.6600 | 15.6600 | 200 |
|
Sep 24, 2026
|
14.9000 | 15.6400 | 14.9000 | 15.5300 | 15.5300 | 400 |
|
Sep 23, 2026
|
16.5400 | 16.5400 | 16.3600 | 16.3600 | 16.3600 | 300 |
|
Sep 22, 2026
|
17.2300 | 17.9900 | 17.2300 | 17.9900 | 17.9900 | 400 |
|
Sep 21, 2026
|
17.6300 | 18.3500 | 17.6300 | 18.3500 | 18.3500 | 200 |
|
Sep 18, 2026
|
18.4400 | 18.4400 | 16.6900 | 16.7200 | 16.7200 | 600 |
|
Sep 17, 2026
|
17.6500 | 17.6500 | 17.5900 | 17.5900 | 17.5900 | 200 |
|
Sep 16, 2026
|
16.5100 | 17.0300 | 16.5100 | 16.8700 | 16.8700 | 3,000 |
|
Sep 15, 2026
|
17.1700 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | 200 |
|
Sep 14, 2026
|
18.7400 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | 100 |
|
Sep 11, 2026
|
20.6500 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | 100 |
|
Sep 10, 2026
|
22.9100 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | 100 |
|
Sep 9, 2026
|
26.3000 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | 200 |
|
Sep 8, 2026
|
26.4800 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | 100 |
|
Sep 4, 2026
|
26.3900 | 26.9000 | 25.8300 | 25.9800 | 25.9800 | 1,000 |
|
Sep 3, 2026
|
25.5100 | 25.5900 | 25.5100 | 25.5900 | 25.5900 | 200 |
|
Sep 2, 2026
|
25.8000 | 25.8000 | 25.0600 | 25.3400 | 25.3400 | 2,900 |
|
Sep 1, 2026
|
26.3500 | 26.3500 | 25.1300 | 25.1300 | 25.1300 | 400 |
|
Aug 31, 2026
|
26.9000 | 27.0300 | 26.9000 | 27.0300 | 27.0300 | 18,500 |
|
Aug 28, 2026
|
31.3800 | 31.3800 | 26.7400 | 26.7400 | 26.7400 | 21,100 |
|
Aug 27, 2026
|
31.5700 | 31.5700 | 31.0200 | 31.0200 | 31.0200 | 800 |
|
Aug 26, 2026
|
32.6000 | 32.6000 | 30.8800 | 30.8800 | 30.8800 | 4,300 |
|
Aug 25, 2026
|
30.3400 | 31.9400 | 30.3400 | 31.9400 | 31.9400 | 700 |
|
Aug 24, 2026
|
28.6200 | 28.6200 | 27.7400 | 27.9400 | 27.9400 | 3,800 |
|
Aug 21, 2026
|
24.6700 | 28.9800 | 24.6700 | 28.9800 | 28.9800 | 100 |
|
Aug 20, 2026
|
25.0700 | 25.0700 | 24.6700 | 24.6700 | 24.6700 | 100 |
|
Aug 19, 2026
|
28.2700 | 28.2700 | 28.2700 | 28.2700 | 28.2700 | 100 |
|
Aug 18, 2026
|
25.7800 | 25.7800 | 24.5900 | 25.5600 | 25.5600 | 400 |
|
Aug 17, 2026
|
28.0700 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | 100 |
|
Aug 14, 2026
|
29.9700 | 29.9700 | 29.3800 | 29.3800 | 29.3800 | 200 |
|
Aug 13, 2026
|
27.1500 | 27.4000 | 27.1500 | 27.4000 | 27.4000 | 200 |
|
Aug 12, 2026
|
27.3500 | 27.3500 | 27.0900 | 27.0900 | 27.0900 | 200 |
|
Aug 11, 2026
|
26.6000 | 28.1100 | 26.6000 | 28.1100 | 28.1100 | 200 |
|
Aug 10, 2026
|
26.2800 | 26.2800 | 26.2800 | 26.2800 | 26.2800 | 100 |
|
Aug 7, 2026
|
25.8700 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | 100 |
|
Aug 6, 2026
|
20.8600 | 21.6100 | 20.7200 | 21.6100 | 21.6100 | 500 |
|
Aug 5, 2026
|
20.1900 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | 100 |
|
Aug 4, 2026
|
21.7300 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | 100 |
|
Aug 3, 2026
|
17.2000 | 19.3800 | 17.2000 | 19.3800 | 19.3800 | 700 |
|
Jul 31, 2026
|
17.2900 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | 100 |
|
Jul 30, 2026
|
16.1300 | 18.1400 | 16.1300 | 18.1400 | 18.1400 | 700 |
|
Jul 29, 2026
|
15.3000 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 100 |
|
Jul 28, 2026
|
17.1200 | 17.1200 | 17.1200 | 17.1200 | 17.1200 | 100 |
|
Jul 27, 2026
|
18.3700 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | 100 |
|
Jul 24, 2026
|
17.1600 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | 100 |
|
Jul 23, 2026
|
19.3500 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | 100 |
|
Jul 22, 2026
|
20.3800 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | 100 |
|
Jul 21, 2026
|
20.5300 | 20.5600 | 20.5300 | 20.5600 | 20.5600 | 100 |
|
Jul 20, 2026
|
18.5900 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | 100 |
|
Jul 17, 2026
|
17.9200 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | 100 |
|
Jul 16, 2026
|
19.4100 | 19.4100 | 18.3900 | 18.3900 | 18.3900 | 200 |
|
Jul 15, 2026
|
21.8800 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | 200 |
|
Jul 14, 2026
|
24.0500 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | 100 |
|
Jul 13, 2026
|
23.4600 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | 100 |
|
Jul 10, 2026
|
25.8000 | 25.8800 | 25.3600 | 25.3600 | 25.3600 | 100 |
