Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Corgi SIMO 2x Daily ETF SIMX

Full chart Compare
Set alert

Price alert · SIMX

All alert types
4.47 USD -0.57 (-11.31%)

Regular-session close

4.30 -0.17 -3.80%

After hours · Nov 13, 6:34 PM ET

4.27 Day range 4.48
3.89 52-week range 27.15
YTD
-82.29%
1 year
-82.29%

SIMX price history

SIMX daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20264.394.484.274.47-0.57-11.31%36,100
Nov 12, 20264.955.304.935.04-0.25-4.73%21,300
Nov 11, 20264.955.524.955.29+0.78+17.29%33,700
Nov 10, 20264.854.854.364.51-0.14-3.01%12,000
Nov 9, 20264.344.794.344.65+0.44+10.45%12,500
Nov 6, 20264.494.514.104.21+0.32+8.23%15,500
Nov 5, 20264.884.883.863.89-1.47-27.43%69,400
Nov 4, 20266.006.134.825.36-1.29-19.40%43,700
Nov 3, 20266.176.746.146.65+0.88+15.25%60,500
Nov 2, 20266.767.045.775.77-1.47-20.30%39,800
Oct 30, 20267.078.246.807.24-1.54-17.54%37,300
Oct 29, 20269.009.117.318.78+0.61+7.47%91,600
Oct 28, 20267.848.247.398.17+1.13+16.05%121,700
Oct 27, 20266.387.046.387.04+0.97+15.98%29,400
Oct 26, 20265.996.425.816.07+0.13+2.19%12,700
Oct 23, 20265.806.255.805.94-0.08-1.33%30,700
Oct 22, 20267.687.696.016.02-2.63-30.40%36,400
Oct 21, 20268.388.768.268.65+0.56+6.92%61,600
Oct 20, 20267.598.367.598.09-0.22-2.65%14,200
Oct 19, 20268.078.598.018.31+0.41+5.19%20,000
Oct 16, 20268.048.187.757.90-0.51-6.06%8,900
Oct 15, 20268.488.487.408.41-0.43-4.86%14,500
Oct 14, 202610.2310.238.728.84-2.02-18.60%24,600
Oct 13, 202610.5210.869.8310.86-0.07-0.64%13,500
Oct 12, 202611.9811.9810.8610.93-1.53-12.28%29,600
Oct 9, 202612.9912.9911.9112.46+0.06+0.48%34,300
Oct 8, 202614.0714.5312.0412.40-2.39-16.16%49,700
Oct 7, 202614.4715.0114.2814.79+0.06+0.41%13,100
Oct 6, 202614.4715.5014.4714.73+0.26+1.80%43,900
Oct 5, 202614.6815.1213.9914.47+0.19+1.33%14,300
Oct 2, 202614.4314.4313.9914.28+0.46+3.33%9,700
Oct 1, 202613.9014.2713.6013.82-0.44-3.09%19,400
Sep 30, 202614.4514.4513.8014.26+0.40+2.89%13,300
Sep 29, 202614.1114.4013.7913.86-0.25-1.77%9,200
Sep 28, 202613.0914.1113.0914.11+0.01+0.07%14,900
Sep 25, 202613.9714.2613.6014.10+0.30+2.17%12,400
Sep 24, 202613.6514.1113.3613.80-0.19-1.36%10,900
Sep 23, 202614.0014.0013.0913.99-0.66-4.51%34,100
Sep 22, 202613.2914.9913.2914.65+1.36+10.23%28,400
Sep 21, 202614.2014.2012.9113.29-0.24-1.77%35,600
Sep 18, 202612.3913.5312.3013.53+1.77+15.05%26,400
Sep 17, 202611.2012.1911.2011.76+0.99+9.19%29,000
Sep 16, 202610.9010.9910.5010.77+0.34+3.26%17,300
Sep 15, 202611.2111.2110.1810.43-0.14-1.32%33,400
Sep 14, 202614.1414.1410.5610.57-5.00-32.11%94,800
Sep 11, 202614.0016.0014.0015.57+1.94+14.23%41,100
Sep 10, 202614.0814.3613.6013.63-1.32-8.83%18,500
Sep 9, 202614.3315.1514.3314.95+0.75+5.28%12,500
Sep 8, 202613.8314.2712.4814.20+1.32+10.25%64,300
Sep 4, 202611.3012.8811.3012.88+2.02+18.60%17,100
Sep 3, 202610.7411.1310.1810.86-0.67-5.81%7,100
Sep 2, 202611.0311.5310.7811.53+0.57+5.20%5,100
Sep 1, 202611.0011.0010.5010.96-0.97-8.13%8,600
Aug 31, 202612.0912.0911.2711.93-0.01-0.08%4,200
Aug 28, 202612.6012.7111.9011.94-0.81-6.35%38,000
Aug 27, 202614.2914.2912.2512.75-0.82-6.04%19,900
Aug 26, 202612.5313.6712.3413.57+1.86+15.88%48,300
Aug 25, 202612.1512.3711.6811.71-0.05-0.43%4,100
Aug 24, 202611.9312.1611.7411.76-1.55-11.65%2,400
Aug 21, 202612.8913.3112.6413.31+0.78+6.23%14,000
Aug 20, 202612.2312.8212.0412.53+0.60+5.03%12,500
Aug 19, 202612.6512.6811.6811.93-0.75-5.91%17,600
Aug 18, 202613.7514.1412.4612.68-2.34-15.58%45,800
Aug 17, 202615.1015.1214.6015.02+0.39+2.67%45,400
Aug 14, 202613.0614.6313.0614.63+2.01+15.93%58,800

65 days, newest first. Daily bars as drawn on the SIMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.