Corgi MU 2x Daily ETF MIC
7.58 USD -0.35 (-4.40%)
Regular-session close
7.53 -0.05 -0.69%
After hours · Nov 13, 4:12 PM ET
7.11 Day range 7.73
5.50 52-week range 22.56
- YTD
- -65.01%
- 1 year
- -65.01%
MIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.73 | 7.73 | 7.11 | 7.58 | -0.35 | -4.41% | 2,700 |
| Nov 12, 2026 | 7.51 | 7.93 | 7.30 | 7.93 | -0.28 | -3.41% | 14,000 |
| Nov 11, 2026 | 7.72 | 8.45 | 7.57 | 8.21 | +1.56 | +23.46% | 14,400 |
| Nov 10, 2026 | 6.40 | 6.99 | 6.29 | 6.65 | -0.15 | -2.21% | 19,000 |
| Nov 9, 2026 | 6.23 | 6.99 | 6.23 | 6.80 | +0.73 | +12.03% | 20,000 |
| Nov 6, 2026 | 6.55 | 6.60 | 5.89 | 6.07 | +0.57 | +10.36% | 40,000 |
| Nov 5, 2026 | 7.74 | 7.74 | 5.50 | 5.50 | -2.91 | -34.60% | 34,300 |
| Nov 4, 2026 | 9.00 | 9.53 | 8.41 | 8.41 | -1.37 | -14.01% | 14,100 |
| Nov 3, 2026 | 10.04 | 10.04 | 9.65 | 9.78 | +0.43 | +4.60% | 3,400 |
| Nov 2, 2026 | 10.26 | 10.40 | 9.27 | 9.35 | -1.20 | -11.37% | 5,200 |
| Oct 30, 2026 | 10.95 | 11.00 | 10.09 | 10.55 | -1.27 | -10.74% | 13,800 |
| Oct 29, 2026 | 12.32 | 12.32 | 11.60 | 11.82 | -1.28 | -9.77% | 13,900 |
| Oct 28, 2026 | 12.90 | 13.19 | 12.71 | 13.10 | +1.37 | +11.68% | 8,600 |
| Oct 27, 2026 | 11.37 | 11.88 | 11.37 | 11.73 | +0.63 | +5.68% | 1,900 |
| Oct 26, 2026 | 10.70 | 11.37 | 10.70 | 11.10 | +0.62 | +5.92% | 23,000 |
| Oct 23, 2026 | 10.45 | 10.69 | 10.45 | 10.48 | +0.44 | +4.38% | 6,500 |
| Oct 22, 2026 | 11.00 | 11.20 | 9.99 | 10.04 | -1.48 | -12.85% | 8,100 |
| Oct 21, 2026 | 11.35 | 11.60 | 10.97 | 11.52 | +0.32 | +2.86% | 9,400 |
| Oct 20, 2026 | 10.95 | 11.40 | 10.74 | 11.20 | -0.06 | -0.53% | 4,900 |
| Oct 19, 2026 | 11.31 | 11.74 | 11.26 | 11.26 | +0.55 | +5.14% | 1,600 |
| Oct 16, 2026 | 11.55 | 11.55 | 10.69 | 10.71 | -1.28 | -10.68% | 17,600 |
| Oct 15, 2026 | 10.50 | 11.99 | 10.17 | 11.99 | +0.33 | +2.83% | 15,600 |
| Oct 14, 2026 | 12.38 | 12.40 | 11.66 | 11.66 | -0.86 | -6.87% | 10,300 |
| Oct 13, 2026 | 11.98 | 12.52 | 11.88 | 12.52 | -1.02 | -7.53% | 20,400 |
| Oct 12, 2026 | 13.95 | 13.95 | 13.28 | 13.54 | -1.19 | -8.08% | 14,300 |
| Oct 9, 2026 | 15.30 | 15.30 | 14.52 | 14.73 | -0.29 | -1.93% | 6,900 |
| Oct 8, 2026 | 15.80 | 16.03 | 14.86 | 15.02 | -1.45 | -8.80% | 16,300 |
| Oct 7, 2026 | 14.40 | 16.51 | 14.40 | 16.47 | +1.18 | +7.72% | 18,200 |
| Oct 6, 2026 | 15.77 | 16.08 | 15.29 | 15.29 | -0.50 | -3.17% | 7,400 |
| Oct 5, 2026 | 15.67 | 15.93 | 15.65 | 15.79 | -0.38 | -2.35% | 3,000 |
| Oct 2, 2026 | 16.99 | 16.99 | 16.14 | 16.17 | -0.65 | -3.86% | 10,900 |
| Oct 1, 2026 | 15.51 | 16.88 | 14.89 | 16.82 | +0.84 | +5.26% | 26,200 |
| Sep 30, 2026 | 16.08 | 16.35 | 15.85 | 15.98 | +0.03 | +0.19% | 15,700 |
| Sep 29, 2026 | 15.76 | 16.23 | 15.75 | 15.95 | +0.34 | +2.18% | 9,100 |
| Sep 28, 2026 | 15.99 | 15.99 | 15.00 | 15.61 | -0.87 | -5.28% | 10,000 |
| Sep 25, 2026 | 16.94 | 16.99 | 16.17 | 16.48 | +0.05 | +0.30% | 7,200 |
| Sep 24, 2026 | 15.82 | 16.43 | 15.55 | 16.43 | +0.23 | +1.42% | 15,300 |
| Sep 23, 2026 | 16.72 | 16.72 | 15.99 | 16.20 | -0.71 | -4.20% | 21,100 |
| Sep 22, 2026 | 16.17 | 16.91 | 16.14 | 16.91 | +1.50 | +9.73% | 8,600 |
| Sep 21, 2026 | 15.69 | 15.69 | 15.17 | 15.41 | +0.86 | +5.91% | 3,100 |
| Sep 18, 2026 | 13.90 | 14.55 | 13.81 | 14.55 | +0.95 | +6.99% | 21,100 |
| Sep 17, 2026 | 13.07 | 13.75 | 13.07 | 13.60 | +1.43 | +11.75% | 18,700 |
| Sep 16, 2026 | 12.25 | 12.37 | 12.17 | 12.17 | -0.07 | -0.57% | 1,400 |
| Sep 15, 2026 | 12.34 | 12.55 | 12.24 | 12.24 | -0.04 | -0.33% | 1,800 |
| Sep 14, 2026 | 11.71 | 12.36 | 11.62 | 12.28 | -1.33 | -9.77% | 7,700 |
| Sep 11, 2026 | 13.65 | 13.66 | 13.50 | 13.61 | -0.04 | -0.29% | 5,300 |
| Sep 10, 2026 | 14.00 | 14.00 | 13.57 | 13.65 | -1.46 | -9.66% | 6,900 |
| Sep 9, 2026 | 14.60 | 15.50 | 14.60 | 15.11 | +0.80 | +5.59% | 5,200 |
| Sep 8, 2026 | 15.50 | 15.50 | 14.31 | 14.31 | -0.44 | -2.98% | 10,300 |
| Sep 4, 2026 | 14.22 | 14.75 | 14.09 | 14.75 | +1.53 | +11.57% | 12,200 |
| Sep 3, 2026 | 12.70 | 13.22 | 12.58 | 13.22 | +0.09 | +0.69% | 4,600 |
| Sep 2, 2026 | 12.81 | 13.22 | 12.71 | 13.13 | +0.47 | +3.71% | 4,700 |
| Sep 1, 2026 | 12.91 | 13.55 | 12.66 | 12.66 | -0.61 | -4.60% | 9,200 |
| Aug 31, 2026 | 12.75 | 13.27 | 12.75 | 13.27 | +0.63 | +4.98% | 22,300 |
| Aug 28, 2026 | 12.00 | 12.89 | 12.00 | 12.64 | -0.04 | -0.32% | 11,400 |
| Aug 27, 2026 | 13.80 | 13.80 | 12.00 | 12.68 | -0.07 | -0.55% | 45,600 |
| Aug 26, 2026 | 12.75 | 12.86 | 12.70 | 12.75 | +0.11 | +0.87% | 13,200 |
| Aug 25, 2026 | 12.82 | 12.82 | 12.32 | 12.64 | +0.58 | +4.81% | 15,800 |
| Aug 24, 2026 | 12.79 | 12.79 | 11.50 | 12.06 | -1.51 | -11.13% | 7,700 |
| Aug 21, 2026 | 14.32 | 14.32 | 13.40 | 13.57 | -0.33 | -2.37% | 36,900 |
| Aug 20, 2026 | 12.73 | 13.94 | 12.73 | 13.90 | +1.10 | +8.59% | 46,100 |
| Aug 19, 2026 | 13.54 | 13.54 | 12.40 | 12.80 | -0.20 | -1.54% | 37,900 |
| Aug 18, 2026 | 13.78 | 13.80 | 12.67 | 13.00 | -2.13 | -14.08% | 19,400 |
| Aug 17, 2026 | 14.87 | 15.75 | 14.71 | 15.13 | +1.20 | +8.61% | 58,400 |
| Aug 14, 2026 | 14.39 | 14.39 | 13.61 | 13.93 | +0.59 | +4.42% | 18,700 |
65 days, newest first. Daily bars as drawn on the MIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.