Corgi RMBS 2x Daily ETF RMBC
7.80 USD -0.49 (-5.96%)
Regular-session close
7.80 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
7.80 Day range 7.80
5.69 52-week range 26.43
- YTD
- -66.66%
- 1 year
- -66.66%
RMBC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | -0.49 | -5.91% | 100 |
| Nov 12, 2026 | 8.27 | 8.29 | 8.27 | 8.29 | -0.12 | -1.43% | 200 |
| Nov 11, 2026 | 8.73 | 8.73 | 8.41 | 8.41 | +0.86 | +11.39% | 200 |
| Nov 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | -0.02 | -0.26% | 100 |
| Nov 9, 2026 | 7.50 | 7.57 | 7.50 | 7.57 | +1.11 | +17.18% | 200 |
| Nov 6, 2026 | 6.28 | 6.46 | 6.20 | 6.46 | +0.77 | +13.53% | 1,100 |
| Nov 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | -2.59 | -31.28% | 100 |
| Nov 4, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | -1.17 | -12.38% | 300 |
| Nov 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | +0.84 | +9.76% | 100 |
| Nov 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | -0.10 | -1.15% | 100 |
| Oct 30, 2026 | 8.88 | 8.88 | 8.71 | 8.71 | -1.45 | -14.27% | 200 |
| Oct 29, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | +0.02 | +0.20% | 100 |
| Oct 28, 2026 | 9.77 | 10.14 | 9.77 | 10.14 | +0.45 | +4.64% | 700 |
| Oct 27, 2026 | 9.26 | 9.69 | 9.25 | 9.69 | -0.43 | -4.25% | 800 |
| Oct 26, 2026 | 9.00 | 10.12 | 9.00 | 10.12 | +1.05 | +11.58% | 5,500 |
| Oct 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | -0.02 | -0.22% | 100 |
| Oct 22, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | -1.63 | -15.21% | 100 |
| Oct 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.06 | +0.56% | 100 |
| Oct 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | -0.02 | -0.19% | 100 |
| Oct 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | +1.14 | +11.95% | 100 |
| Oct 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | -1.28 | -11.83% | 100 |
| Oct 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.20 | +1.88% | 100 |
| Oct 14, 2026 | 11.05 | 11.05 | 10.62 | 10.62 | -1.55 | -12.74% | 1,800 |
| Oct 13, 2026 | 12.21 | 12.21 | 12.17 | 12.17 | -0.73 | -5.66% | 500 |
| Oct 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -1.78 | -12.13% | 100 |
| Oct 9, 2026 | 14.15 | 14.68 | 14.15 | 14.68 | -0.26 | -1.74% | 300 |
| Oct 8, 2026 | 15.62 | 15.62 | 14.53 | 14.94 | -0.88 | -5.56% | 300 |
| Oct 7, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | -0.68 | -4.12% | 300 |
| Oct 6, 2026 | 15.70 | 16.50 | 15.65 | 16.50 | +0.97 | +6.25% | 1,700 |
| Oct 5, 2026 | 15.30 | 15.57 | 15.30 | 15.53 | -0.52 | -3.24% | 1,200 |
| Oct 2, 2026 | 15.88 | 16.05 | 15.88 | 16.05 | +1.31 | +8.89% | 600 |
| Oct 1, 2026 | 14.42 | 15.00 | 14.42 | 14.74 | +0.09 | +0.61% | 3,100 |
| Sep 30, 2026 | 13.79 | 14.65 | 13.79 | 14.65 | +1.03 | +7.56% | 400 |
| Sep 29, 2026 | 13.82 | 13.82 | 13.52 | 13.62 | +0.24 | +1.79% | 500 |
| Sep 28, 2026 | 13.29 | 13.82 | 12.84 | 13.38 | -0.83 | -5.84% | 3,200 |
| Sep 25, 2026 | 14.26 | 14.26 | 14.08 | 14.21 | +0.06 | +0.42% | 2,100 |
| Sep 24, 2026 | 14.17 | 14.17 | 13.94 | 14.15 | +0.46 | +3.36% | 3,700 |
| Sep 23, 2026 | 13.23 | 13.97 | 13.16 | 13.69 | -0.66 | -4.60% | 7,300 |
| Sep 22, 2026 | 13.80 | 14.85 | 13.74 | 14.35 | +2.12 | +17.33% | 31,100 |
| Sep 21, 2026 | 10.72 | 12.23 | 10.72 | 12.23 | +2.19 | +21.81% | 400 |
| Sep 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.39 | +4.04% | 100 |
| Sep 17, 2026 | 9.65 | 9.73 | 9.49 | 9.65 | +0.97 | +11.18% | 10,300 |
| Sep 16, 2026 | 8.94 | 8.94 | 8.54 | 8.68 | -0.41 | -4.51% | 2,000 |
| Sep 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | +0.53 | +6.19% | 100 |
| Sep 14, 2026 | 8.70 | 8.70 | 8.55 | 8.56 | -1.45 | -14.49% | 1,200 |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | +0.30 | +3.09% | 100 |
| Sep 10, 2026 | 9.64 | 9.71 | 9.63 | 9.71 | -0.46 | -4.52% | 300 |
| Sep 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | +0.17 | +1.70% | 100 |
| Sep 8, 2026 | 10.16 | 10.32 | 10.00 | 10.00 | +0.27 | +2.77% | 500 |
| Sep 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | +0.26 | +2.75% | 100 |
| Sep 3, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | -0.02 | -0.21% | 100 |
| Sep 2, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | -0.01 | -0.11% | 100 |
| Sep 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | -0.54 | -5.38% | 500 |
| Aug 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.19 | +1.93% | 100 |
| Aug 28, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | -1.30 | -11.66% | 300 |
| Aug 27, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | +0.34 | +3.15% | 1,700 |
| Aug 26, 2026 | 10.65 | 10.81 | 10.65 | 10.81 | +0.02 | +0.19% | 400 |
| Aug 25, 2026 | 10.64 | 10.79 | 10.64 | 10.79 | +0.59 | +5.78% | 400 |
| Aug 24, 2026 | 10.38 | 10.38 | 10.20 | 10.20 | -1.00 | -8.93% | 1,200 |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | -0.20 | -1.75% | 100 |
| Aug 20, 2026 | 11.58 | 11.58 | 11.40 | 11.40 | +0.28 | +2.52% | 200 |
| Aug 19, 2026 | 10.73 | 11.56 | 10.73 | 11.12 | -0.65 | -5.52% | 2,000 |
| Aug 18, 2026 | 12.09 | 12.09 | 11.69 | 11.77 | -2.05 | -14.83% | 800 |
| Aug 17, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | +0.08 | +0.58% | 100 |
| Aug 14, 2026 | 13.55 | 13.74 | 13.55 | 13.74 | +0.25 | +1.85% | 800 |
65 days, newest first. Daily bars as drawn on the RMBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.