Cboe US - Delayed Quote
USD
Corgi BRKB 2x Daily ETF (BRKL)
30.33
-0.15
(-0.50%)
At close: November 6 at 1:14:34 PM 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
|
30.49 | 30.76 | 30.33 | 30.33 | 30.33 | 3,475 |
|
Nov 5, 2026
|
30.90 | 30.90 | 30.48 | 30.48 | 30.48 | 800 |
|
Nov 4, 2026
|
30.09 | 31.36 | 30.09 | 31.36 | 31.36 | 2,500 |
|
Nov 3, 2026
|
29.25 | 29.26 | 28.99 | 28.99 | 28.99 | 800 |
|
Nov 2, 2026
|
28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 100 |
|
Oct 30, 2026
|
27.83 | 27.83 | 27.58 | 27.58 | 27.58 | 4,000 |
|
Oct 29, 2026
|
27.70 | 27.75 | 27.53 | 27.53 | 27.53 | 3,100 |
|
Oct 28, 2026
|
27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
|
Oct 27, 2026
|
27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
|
Oct 26, 2026
|
28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
|
Oct 23, 2026
|
27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 200 |
|
Oct 22, 2026
|
28.20 | 28.20 | 28.06 | 28.06 | 28.06 | 200 |
|
Oct 21, 2026
|
27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 300 |
|
Oct 20, 2026
|
27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 100 |
|
Oct 19, 2026
|
26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
|
Oct 16, 2026
|
26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
|
Oct 15, 2026
|
26.68 | 26.68 | 26.01 | 26.01 | 26.01 | 500 |
|
Oct 14, 2026
|
26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
|
Oct 13, 2026
|
25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
|
Oct 12, 2026
|
25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
|
Oct 9, 2026
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
|
Oct 8, 2026
|
24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
|
Oct 7, 2026
|
24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 100 |
|
Oct 6, 2026
|
24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 100 |
|
Oct 5, 2026
|
23.88 | 24.06 | 23.88 | 24.06 | 24.06 | 200 |
|
Oct 2, 2026
|
23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
|
Oct 1, 2026
|
23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
|
Sep 30, 2026
|
23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
|
Sep 29, 2026
|
23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 100 |
|
Sep 28, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
|
Sep 25, 2026
|
24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
|
Sep 24, 2026
|
24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 100 |
|
Sep 23, 2026
|
24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
|
Sep 22, 2026
|
24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
|
Sep 21, 2026
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
|
Sep 18, 2026
|
24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
|
Sep 17, 2026
|
24.88 | 24.88 | 24.65 | 24.65 | 24.65 | 300 |
|
Sep 16, 2026
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
|
Sep 15, 2026
|
25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
|
Sep 14, 2026
|
24.23 | 25.24 | 24.23 | 25.24 | 25.24 | 500 |
|
Sep 11, 2026
|
24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
|
Sep 10, 2026
|
24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
|
Sep 9, 2026
|
24.55 | 24.55 | 24.46 | 24.46 | 24.46 | 1,100 |
|
Sep 8, 2026
|
24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 100 |
|
Sep 4, 2026
|
24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
|
Sep 3, 2026
|
24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 700 |
|
Sep 2, 2026
|
24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
|
Sep 1, 2026
|
24.38 | 24.38 | 24.09 | 24.09 | 24.09 | 200 |
|
Aug 31, 2026
|
24.22 | 24.28 | 24.22 | 24.28 | 24.28 | 100 |
|
Aug 28, 2026
|
24.40 | 24.40 | 24.39 | 24.39 | 24.39 | 200 |
|
Aug 27, 2026
|
24.35 | 24.35 | 24.25 | 24.25 | 24.25 | 100 |
|
Aug 26, 2026
|
24.48 | 24.48 | 24.42 | 24.42 | 24.42 | 200 |
|
Aug 25, 2026
|
24.41 | 24.43 | 24.31 | 24.31 | 24.31 | 600 |
|
Aug 24, 2026
|
24.14 | 24.30 | 24.10 | 24.30 | 24.30 | 300 |
|
Aug 21, 2026
|
23.85 | 23.85 | 23.56 | 23.56 | 23.56 | 300 |
|
Aug 20, 2026
|
23.91 | 23.92 | 23.74 | 23.74 | 23.74 | 500 |
|
Aug 19, 2026
|
24.66 | 24.66 | 24.02 | 24.02 | 24.02 | 200 |
|
Aug 18, 2026
|
24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
|
Aug 17, 2026
|
23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 100 |
|
Aug 14, 2026
|
24.80 | 24.80 | 24.43 | 24.43 | 24.43 | 200 |
|
Aug 13, 2026
|
24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
|
Aug 12, 2026
|
25.15 | 25.15 | 24.99 | 24.99 | 24.99 | 1,000 |
|
Aug 11, 2026
|
25.93 | 25.93 | 25.62 | 25.62 | 25.62 | 1,800 |
|
Aug 10, 2026
|
27.59 | 27.59 | 26.80 | 26.80 | 26.80 | 600 |
|
Aug 7, 2026
|
25.82 | 25.98 | 25.81 | 25.98 | 25.98 | 2,000 |
|
Aug 6, 2026
|
26.10 | 26.45 | 26.04 | 26.45 | 26.45 | 3,600 |
|
Aug 5, 2026
|
25.78 | 25.90 | 25.78 | 25.90 | 25.90 | 800 |
|
Aug 4, 2026
|
25.64 | 25.75 | 25.64 | 25.75 | 25.75 | 1,500 |
|
Aug 3, 2026
|
25.66 | 25.66 | 25.30 | 25.34 | 25.34 | 600 |
|
Jul 31, 2026
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
|
Jul 30, 2026
|
25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
|
Jul 29, 2026
|
25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
|
Jul 28, 2026
|
25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
|
Jul 27, 2026
|
23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
|
Jul 24, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
|
Jul 23, 2026
|
23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
|
Jul 22, 2026
|
23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 100 |
|
Jul 21, 2026
|
23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 100 |
|
Jul 20, 2026
|
23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 100 |
|
Jul 17, 2026
|
23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
|
Jul 16, 2026
|
23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
|
Jul 15, 2026
|
23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
|
Jul 14, 2026
|
23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 100 |
|
Jul 13, 2026
|
23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 100 |
|
Jul 10, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
|
Jul 9, 2026
|
24.00 | 24.00 | 23.76 | 23.76 | 23.76 | 100 |
|
Jul 8, 2026
|
23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
|
Jul 7, 2026
|
24.88 | 24.93 | 24.84 | 24.84 | 24.84 | 9,900 |
