Cboe US - Delayed Quote USD

Corgi SMCI 2x Daily ETF (SMCC)

24.72 -2.36 (-8.72%)

At close: October 29 at 3:50:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	24.72	24.72	24.72	24.72	24.72	200
Oct 29, 2026	26.89	27.08	26.89	27.08	27.08	200
Oct 28, 2026	28.31	29.59	28.31	29.59	29.59	500
Oct 27, 2026	26.57	28.33	26.57	28.33	28.33	300
Oct 26, 2026	25.12	25.68	24.70	24.70	24.70	900
Oct 23, 2026	25.06	25.06	25.06	25.06	25.06	100
Oct 22, 2026	25.83	26.37	25.83	26.37	26.37	500
Oct 21, 2026	31.20	31.20	29.45	29.45	29.45	600
Oct 20, 2026	24.28	24.78	24.28	24.78	24.78	700
Oct 19, 2026	24.36	24.36	24.24	24.24	24.24	800
Oct 16, 2026	23.52	23.52	23.52	23.52	23.52	300
Oct 15, 2026	29.28	29.28	29.28	29.28	29.28	200
Oct 14, 2026	32.60	32.60	30.65	30.65	30.65	1,400
Oct 13, 2026	36.96	36.96	36.96	36.96	36.96	100
Oct 12, 2026	38.59	38.59	38.59	38.59	38.59	200
Oct 9, 2026	42.40	42.40	42.40	42.40	42.40	300
Oct 8, 2026	44.35	44.35	44.35	44.35	44.35	100
Oct 7, 2026	49.37	49.37	49.37	49.37	49.37	100
Oct 6, 2026	46.03	46.11	46.03	46.11	46.11	1,300
Oct 5, 2026	45.54	45.54	45.54	45.54	45.54	100
Oct 2, 2026	46.67	46.67	46.67	46.67	46.67	200
Oct 1, 2026	43.04	43.18	43.04	43.18	43.18	9,000
Sep 30, 2026	41.73	41.73	41.73	41.73	41.73	200
Sep 29, 2026	42.57	42.57	41.44	41.44	41.44	100
Sep 28, 2026	43.18	43.18	43.18	43.18	43.18	100
Sep 25, 2026	46.84	46.84	46.33	46.33	46.33	400
Sep 24, 2026	43.09	43.09	43.09	43.09	43.09	100
Sep 23, 2026	44.01	44.01	42.29	42.78	42.78	1,800
Sep 22, 2026	42.00	43.09	41.60	43.09	43.09	600
Sep 21, 2026	42.10	42.75	42.10	42.35	42.35	3,100
Sep 18, 2026	39.12	39.12	37.14	38.22	38.22	6,700
Sep 17, 2026	39.95	41.90	39.95	40.86	40.86	3,700
Sep 16, 2026	34.22	34.22	34.22	34.22	34.22	200
Sep 15, 2026	33.66	33.75	32.31	32.31	32.31	1,200
Sep 14, 2026	34.42	34.42	34.42	34.42	34.42	300
Sep 11, 2026	39.52	41.37	39.52	41.37	41.37	500
Sep 10, 2026	37.41	37.41	36.37	36.37	36.37	900
Sep 9, 2026	39.67	39.67	39.46	39.46	39.46	1,400
Sep 8, 2026	43.03	43.04	42.35	42.35	42.35	1,700
Sep 4, 2026	40.54	40.93	40.54	40.93	40.93	400
Sep 3, 2026	36.99	37.54	36.99	37.54	37.54	600
Sep 2, 2026	37.23	37.23	35.32	35.87	35.87	7,000
Sep 1, 2026	34.32	35.32	34.32	35.32	35.32	500
Aug 31, 2026	36.77	36.86	36.58	36.58	36.58	700
Aug 28, 2026	36.18	36.18	36.18	36.18	36.18	100
Aug 27, 2026	40.00	40.00	38.27	39.06	39.06	1,200
Aug 26, 2026	36.94	36.94	36.94	36.94	36.94	300
Aug 25, 2026	39.02	39.02	39.02	39.02	39.02	100
Aug 24, 2026	33.05	33.05	33.05	33.05	33.05	100
Aug 21, 2026	37.25	37.25	37.25	37.25	37.25	100
Aug 20, 2026	36.74	36.74	35.68	35.73	35.73	1,100
Aug 19, 2026	34.81	37.46	34.81	36.02	36.02	500
Aug 18, 2026	36.70	38.17	35.91	37.82	37.82	9,400
Aug 17, 2026	40.38	40.38	40.38	40.38	40.38	600
Aug 14, 2026	41.56	42.83	41.32	42.83	42.83	1,100
Aug 13, 2026	40.38	46.62	40.32	41.69	41.69	3,600
Aug 12, 2026	36.80	38.85	36.22	38.50	38.50	2,800
Aug 11, 2026	27.86	27.86	27.86	27.86	27.86	600
Aug 10, 2026	30.39	30.39	27.82	27.82	27.82	2,500
Aug 7, 2026	25.62	27.18	25.51	27.18	27.18	2,900
Aug 6, 2026	26.56	27.26	24.50	24.50	24.50	1,100
Aug 5, 2026	27.42	27.90	26.13	26.13	26.13	1,400
Aug 4, 2026	27.75	28.60	27.72	28.60	28.60	2,800
Aug 3, 2026	22.62	23.51	22.62	23.51	23.51	200
Jul 31, 2026	23.30	23.30	23.30	23.30	23.30	500
Jul 30, 2026	21.86	22.19	21.86	22.19	22.19	200
Jul 29, 2026	19.24	19.24	19.24	19.24	19.24	100
Jul 28, 2026	22.25	23.69	22.25	23.69	23.69	1,200
Jul 27, 2026	26.32	26.32	25.03	26.23	26.23	1,900
Jul 24, 2026	27.09	28.91	26.55	26.86	26.86	1,300
Jul 23, 2026	28.24	29.13	28.24	28.92	28.92	900
Jul 22, 2026	27.00	29.88	27.00	27.72	27.72	10,900
Jul 21, 2026	19.65	19.83	19.65	19.83	19.83	800
Jul 20, 2026	17.39	17.39	17.39	17.39	17.39	100
Jul 17, 2026	18.13	19.28	18.13	18.27	18.27	1,500
Jul 16, 2026	20.50	20.50	18.75	18.75	18.75	900
Jul 15, 2026	21.44	22.48	21.44	22.48	22.48	1,300
Jul 14, 2026	23.70	23.70	23.70	23.70	23.70	100
Jul 13, 2026	23.28	23.66	23.28	23.66	23.66	200
Jul 10, 2026	24.90	24.90	24.90	24.90	24.90	100
Jul 9, 2026	24.79	24.79	24.79	24.79	24.79	100
Jul 8, 2026	22.19	24.49	22.19	24.49	24.49	900
Jul 7, 2026	20.65	21.61	20.65	21.49	21.49	1,300
Jul 6, 2026	23.90	23.90	23.00	23.00	23.00	1,000
Jul 2, 2026	25.59	25.79	22.97	22.97	22.97	1,100
Jul 1, 2026	25.19	25.19	24.06	24.06	24.06	1,600
Jun 30, 2026	25.49	28.01	25.47	27.03	27.03	12,700

U.S. markets closed

Corgi SMCI 2x Daily ETF (SMCC)

Related Tickers