Corgi Quantum Computing 2x Daily ETF XQTM
5.49 USD -0.54 (-8.89%)
Regular-session close
5.49 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
5.32 Day range 6.04
5.39 52-week range 26.22
- YTD
- -79.04%
- 1 year
- -79.04%
XQTM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.04 | 6.04 | 5.32 | 5.49 | -0.54 | -8.96% | 109,700 |
| Nov 12, 2026 | 6.40 | 6.40 | 6.03 | 6.03 | -0.95 | -13.61% | 5,200 |
| Nov 11, 2026 | 7.16 | 7.18 | 6.98 | 6.98 | -0.27 | -3.72% | 163,000 |
| Nov 10, 2026 | 7.19 | 7.25 | 7.10 | 7.25 | -0.33 | -4.35% | 4,900 |
| Nov 9, 2026 | 7.58 | 7.63 | 7.58 | 7.58 | +0.89 | +13.30% | 1,100 |
| Nov 6, 2026 | 6.09 | 6.69 | 6.09 | 6.69 | +1.30 | +24.12% | 900 |
| Nov 5, 2026 | 5.94 | 5.94 | 5.13 | 5.39 | -1.31 | -19.55% | 10,700 |
| Nov 4, 2026 | 6.64 | 6.70 | 6.64 | 6.70 | -0.08 | -1.18% | 600 |
| Nov 3, 2026 | 6.83 | 6.83 | 6.78 | 6.78 | +0.35 | +5.44% | 400 |
| Nov 2, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | -0.56 | -8.01% | 300 |
| Oct 30, 2026 | 7.09 | 7.09 | 6.72 | 6.99 | -0.90 | -11.41% | 1,800 |
| Oct 29, 2026 | 7.81 | 7.89 | 7.81 | 7.89 | -0.45 | -5.40% | 300 |
| Oct 28, 2026 | 8.81 | 8.81 | 8.13 | 8.34 | -0.08 | -0.95% | 400 |
| Oct 27, 2026 | 7.98 | 8.42 | 7.98 | 8.42 | +0.84 | +11.08% | 1,000 |
| Oct 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | -0.10 | -1.30% | 200 |
| Oct 23, 2026 | 7.50 | 7.70 | 7.50 | 7.68 | +0.04 | +0.52% | 600 |
| Oct 22, 2026 | 7.90 | 7.90 | 7.59 | 7.64 | -0.69 | -8.28% | 1,600 |
| Oct 21, 2026 | 8.08 | 8.33 | 8.08 | 8.33 | +0.48 | +6.11% | 13,700 |
| Oct 20, 2026 | 7.41 | 8.03 | 7.41 | 7.85 | +0.18 | +2.35% | 2,300 |
| Oct 19, 2026 | 7.93 | 7.93 | 7.67 | 7.67 | -0.05 | -0.65% | 2,100 |
| Oct 16, 2026 | 8.12 | 8.12 | 7.70 | 7.72 | -0.99 | -11.37% | 600 |
| Oct 15, 2026 | 7.78 | 8.71 | 7.78 | 8.71 | +0.65 | +8.06% | 1,700 |
| Oct 14, 2026 | 8.64 | 8.64 | 8.06 | 8.06 | -1.24 | -13.33% | 5,700 |
| Oct 13, 2026 | 9.42 | 9.44 | 9.30 | 9.30 | -0.48 | -4.91% | 1,300 |
| Oct 12, 2026 | 10.81 | 10.81 | 9.78 | 9.78 | -1.10 | -10.11% | 2,200 |
| Oct 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | -0.10 | -0.91% | 300 |
| Oct 8, 2026 | 11.42 | 11.53 | 10.70 | 10.98 | -0.92 | -7.73% | 8,500 |
| Oct 7, 2026 | 11.89 | 11.90 | 11.89 | 11.90 | -0.84 | -6.59% | 400 |
| Oct 6, 2026 | 12.84 | 12.84 | 12.74 | 12.74 | +0.23 | +1.84% | 1,400 |
| Oct 5, 2026 | 12.39 | 12.51 | 12.39 | 12.51 | -0.16 | -1.26% | 500 |
| Oct 2, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.22 | -1.71% | 100 |
| Oct 1, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | +0.02 | +0.16% | 100 |
| Sep 30, 2026 | 13.24 | 13.24 | 12.87 | 12.87 | +0.02 | +0.16% | 200 |
| Sep 29, 2026 | 13.53 | 13.53 | 12.85 | 12.85 | -0.44 | -3.31% | 1,000 |
| Sep 28, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | -0.44 | -3.20% | 100 |
| Sep 25, 2026 | 13.50 | 13.73 | 13.50 | 13.73 | +0.12 | +0.88% | 200 |
| Sep 24, 2026 | 12.97 | 13.61 | 12.97 | 13.61 | +0.48 | +3.66% | 100 |
| Sep 23, 2026 | 13.53 | 13.53 | 13.13 | 13.13 | -0.11 | -0.83% | 1,000 |
| Sep 22, 2026 | 13.10 | 13.24 | 13.10 | 13.24 | -0.03 | -0.23% | 700 |
| Sep 21, 2026 | 13.00 | 13.27 | 12.92 | 13.27 | +0.93 | +7.54% | 2,800 |
| Sep 18, 2026 | 11.93 | 12.34 | 11.93 | 12.34 | -0.37 | -2.91% | 2,800 |
| Sep 17, 2026 | 10.70 | 12.71 | 10.70 | 12.71 | +1.14 | +9.85% | 1,900 |
| Sep 16, 2026 | 11.74 | 11.74 | 11.57 | 11.57 | -0.01 | -0.09% | 200 |
| Sep 15, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | -0.13 | -1.11% | 100 |
| Sep 14, 2026 | 12.12 | 12.12 | 11.71 | 11.71 | -0.54 | -4.41% | 500 |
| Sep 11, 2026 | 12.56 | 12.56 | 12.25 | 12.25 | +0.10 | +0.82% | 900 |
| Sep 10, 2026 | 12.39 | 12.39 | 12.15 | 12.15 | -0.60 | -4.71% | 900 |
| Sep 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | -0.62 | -4.64% | 300 |
| Sep 8, 2026 | 13.76 | 13.76 | 13.37 | 13.37 | +0.68 | +5.36% | 500 |
| Sep 4, 2026 | 12.60 | 12.69 | 12.60 | 12.69 | +0.09 | +0.71% | 700 |
| Sep 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | -0.01 | -0.08% | 100 |
| Sep 2, 2026 | 11.37 | 12.61 | 11.37 | 12.61 | +0.18 | +1.45% | 2,200 |
| Sep 1, 2026 | 12.43 | 12.56 | 12.25 | 12.43 | -0.88 | -6.61% | 1,900 |
| Aug 31, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | -0.09 | -0.67% | 100 |
| Aug 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | -1.60 | -10.67% | 200 |
| Aug 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | +0.81 | +5.71% | 200 |
| Aug 26, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | -0.99 | -6.52% | 100 |
| Aug 25, 2026 | 15.05 | 15.18 | 15.05 | 15.18 | +0.63 | +4.33% | 200 |
| Aug 24, 2026 | 14.81 | 14.81 | 14.55 | 14.55 | -1.97 | -11.92% | 400 |
| Aug 21, 2026 | 15.65 | 16.52 | 15.65 | 16.52 | +1.71 | +11.55% | 500 |
| Aug 20, 2026 | 14.97 | 14.97 | 14.42 | 14.81 | -0.71 | -4.57% | 1,100 |
| Aug 19, 2026 | 15.77 | 15.78 | 15.52 | 15.52 | -0.74 | -4.55% | 10,300 |
| Aug 18, 2026 | 16.46 | 16.54 | 16.26 | 16.26 | -1.71 | -9.52% | 700 |
| Aug 17, 2026 | 18.13 | 18.13 | 17.97 | 17.97 | -0.11 | -0.61% | 900 |
| Aug 14, 2026 | 17.54 | 18.28 | 17.54 | 18.08 | +0.33 | +1.86% | 3,000 |
65 days, newest first. Daily bars as drawn on the XQTM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.