Cboe US - Delayed Quote
USD
Corgi NFLX 2x Daily ETF (NFX)
16.03
-1.17
(-6.81%)
At close: November 5 at 3:01:57 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
|
16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 100 |
|
Nov 5, 2026
|
16.96 | 17.20 | 16.96 | 17.20 | 17.20 | 200 |
|
Nov 4, 2026
|
17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 200 |
|
Nov 3, 2026
|
15.81 | 16.14 | 15.81 | 16.14 | 16.14 | 300 |
|
Nov 2, 2026
|
15.74 | 15.74 | 15.61 | 15.61 | 15.61 | 200 |
|
Oct 30, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
|
Oct 29, 2026
|
15.54 | 15.54 | 15.47 | 15.47 | 15.47 | 1,600 |
|
Oct 28, 2026
|
15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 100 |
|
Oct 27, 2026
|
15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 100 |
|
Oct 26, 2026
|
16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 100 |
|
Oct 23, 2026
|
17.97 | 17.97 | 17.48 | 17.48 | 17.48 | 300 |
|
Oct 22, 2026
|
17.74 | 18.12 | 17.74 | 18.12 | 18.12 | 200 |
|
Oct 21, 2026
|
17.15 | 17.95 | 17.13 | 17.13 | 17.13 | 800 |
|
Oct 20, 2026
|
19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 100 |
|
Oct 19, 2026
|
19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 100 |
|
Oct 16, 2026
|
20.42 | 20.42 | 20.16 | 20.16 | 20.16 | 500 |
|
Oct 15, 2026
|
21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 100 |
|
Oct 14, 2026
|
20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
|
Oct 13, 2026
|
20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 100 |
|
Oct 12, 2026
|
20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
|
Oct 9, 2026
|
20.62 | 20.67 | 20.11 | 20.11 | 20.11 | 300 |
|
Oct 8, 2026
|
20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 100 |
|
Oct 7, 2026
|
19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 100 |
|
Oct 6, 2026
|
19.00 | 19.29 | 19.00 | 19.29 | 19.29 | 400 |
|
Oct 5, 2026
|
18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 100 |
|
Oct 2, 2026
|
18.28 | 18.38 | 18.28 | 18.38 | 18.38 | 100 |
|
Oct 1, 2026
|
19.18 | 19.18 | 18.84 | 18.84 | 18.84 | 400 |
|
Sep 30, 2026
|
20.16 | 20.16 | 19.87 | 19.87 | 19.87 | 200 |
|
Sep 29, 2026
|
20.64 | 20.64 | 20.25 | 20.27 | 20.27 | 400 |
|
Sep 28, 2026
|
19.51 | 19.64 | 19.51 | 19.64 | 19.64 | 100 |
|
Sep 25, 2026
|
20.80 | 20.88 | 20.77 | 20.77 | 20.77 | 300 |
|
Sep 24, 2026
|
21.07 | 21.14 | 21.03 | 21.14 | 21.14 | 700 |
|
Sep 23, 2026
|
21.37 | 21.37 | 20.91 | 20.91 | 20.91 | 700 |
|
Sep 22, 2026
|
21.33 | 21.41 | 21.17 | 21.41 | 21.41 | 700 |
|
Sep 21, 2026
|
21.80 | 22.15 | 21.80 | 22.15 | 22.15 | 300 |
|
Sep 18, 2026
|
20.59 | 21.40 | 20.59 | 21.22 | 21.22 | 800 |
|
Sep 17, 2026
|
23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 200 |
|
Sep 16, 2026
|
24.60 | 24.60 | 24.16 | 24.16 | 24.16 | 300 |
|
Sep 15, 2026
|
25.03 | 25.07 | 25.03 | 25.07 | 25.07 | 200 |
|
Sep 14, 2026
|
26.92 | 26.97 | 26.70 | 26.70 | 26.70 | 5,500 |
|
Sep 11, 2026
|
24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
|
Sep 10, 2026
|
23.99 | 23.99 | 23.88 | 23.88 | 23.88 | 700 |
|
Sep 9, 2026
|
24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 200 |
|
Sep 8, 2026
|
24.28 | 24.43 | 24.28 | 24.43 | 24.43 | 6,000 |
|
Sep 4, 2026
|
25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
|
Sep 3, 2026
|
28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
|
Sep 2, 2026
|
28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 100 |
|
Sep 1, 2026
|
27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
|
Aug 31, 2026
|
27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 200 |
|
Aug 28, 2026
|
27.09 | 27.90 | 27.09 | 27.90 | 27.90 | 300 |
|
Aug 27, 2026
|
26.67 | 26.76 | 26.67 | 26.76 | 26.76 | 300 |
|
Aug 26, 2026
|
28.03 | 28.03 | 27.78 | 27.78 | 27.78 | 200 |
|
Aug 25, 2026
|
28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 100 |
|
Aug 24, 2026
|
26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 100 |
|
Aug 21, 2026
|
26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
|
Aug 20, 2026
|
26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 100 |
|
Aug 19, 2026
|
27.17 | 27.17 | 26.92 | 26.92 | 26.92 | 400 |
|
Aug 18, 2026
|
25.83 | 26.18 | 25.45 | 25.45 | 25.45 | 800 |
|
Aug 17, 2026
|
24.86 | 24.86 | 24.32 | 24.32 | 24.32 | 300 |
|
Aug 14, 2026
|
25.63 | 25.73 | 25.63 | 25.73 | 25.73 | 2,000 |
|
Aug 13, 2026
|
25.00 | 25.82 | 25.00 | 25.82 | 25.82 | 2,000 |
|
Aug 12, 2026
|
23.35 | 23.36 | 23.29 | 23.29 | 23.29 | 2,200 |
|
Aug 11, 2026
|
23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 200 |
|
Aug 10, 2026
|
24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
|
Aug 7, 2026
|
23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
|
Aug 6, 2026
|
22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 200 |
|
Aug 5, 2026
|
23.29 | 23.38 | 22.96 | 23.38 | 23.38 | 700 |
|
Aug 4, 2026
|
22.55 | 22.96 | 22.55 | 22.96 | 22.96 | 700 |
|
Aug 3, 2026
|
22.52 | 22.83 | 22.52 | 22.83 | 22.83 | 200 |
|
Jul 31, 2026
|
21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 100 |
|
Jul 30, 2026
|
22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 100 |
|
Jul 29, 2026
|
23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 100 |
|
Jul 28, 2026
|
22.60 | 23.02 | 22.33 | 22.33 | 22.33 | 2,600 |
|
Jul 27, 2026
|
21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 100 |
|
Jul 24, 2026
|
20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 100 |
|
Jul 23, 2026
|
20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 100 |
|
Jul 22, 2026
|
21.08 | 21.10 | 20.03 | 20.09 | 20.09 | 7,000 |
|
Jul 21, 2026
|
19.57 | 20.15 | 19.57 | 20.15 | 20.15 | 600 |
|
Jul 20, 2026
|
19.55 | 19.62 | 19.46 | 19.53 | 19.53 | 1,400 |
|
Jul 17, 2026
|
18.94 | 20.51 | 18.56 | 20.51 | 20.51 | 4,000 |
|
Jul 16, 2026
|
23.60 | 23.67 | 23.27 | 23.67 | 23.67 | 600 |
|
Jul 15, 2026
|
23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
|
Jul 14, 2026
|
23.44 | 23.44 | 23.32 | 23.32 | 23.32 | 200 |
|
Jul 13, 2026
|
24.30 | 24.30 | 23.49 | 23.49 | 23.49 | 200 |
|
Jul 10, 2026
|
23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 600 |
|
Jul 9, 2026
|
24.23 | 24.60 | 24.23 | 24.60 | 24.60 | 100 |
|
Jul 8, 2026
|
24.63 | 24.73 | 24.63 | 24.73 | 24.73 | 200 |
|
Jul 7, 2026
|
25.51 | 25.51 | 25.13 | 25.13 | 25.13 | 9,600 |
