BATS
Datos históricos de Corgi ETF Trust I - Corgi CRCL 2x Daily ETF
Corgi ETF Trust I - Corgi CRCL 2x Daily ETF · CIR
$30.89
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:22 UTC
- Variación en el periodo
- +37.3%
- Máximo
- US$48.77
- 3 de septiembre de 2026
- Mínimo
- US$18.46
- 3 de agosto de 2026
- Volumen medio diario
- 0 M
Del 7 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.59 | 31.89 | 28.59 | 30.89 | +9.16% | 3,748.64 |
| 8 oct 2026 | 28.48 | 28.48 | 27.22 | 28.30 | +0.37% | 1,427.048 |
| 7 oct 2026 | 27.87 | 28.19 | 27.87 | 28.19 | −8.16% | 193.924 |
| 6 oct 2026 | 30.70 | 30.70 | 30.70 | 30.70 | +1.69% | 92.254 |
| 5 oct 2026 | 29.89 | 30.19 | 29.89 | 30.19 | +6.29% | 488.019 |
| 2 oct 2026 | 28.40 | 28.40 | 28.40 | 28.40 | −5.33% | 70.924 |
| 1 oct 2026 | 30.00 | 30.00 | 30.00 | 30.00 | +2.10% | 83.633 |
| 30 sep 2026 | 29.39 | 29.39 | 29.39 | 29.39 | −3.26% | 24.633 |
| 29 sep 2026 | 30.38 | 30.38 | 30.38 | 30.38 | −5.36% | 151.633 |
| 28 sep 2026 | 33.89 | 33.89 | 32.10 | 32.10 | −6.44% | 776.179 |
| 25 sep 2026 | 33.73 | 34.31 | 33.73 | 34.31 | −9.30% | 791.049 |
| 24 sep 2026 | 37.28 | 37.83 | 37.28 | 37.83 | +2.67% | 337.633 |
| 23 sep 2026 | 36.85 | 36.85 | 36.85 | 36.85 | −6.22% | 81.633 |
| 22 sep 2026 | 39.55 | 39.55 | 38.50 | 39.29 | +1.15% | 1,368.755 |
| 21 sep 2026 | 39.97 | 39.97 | 38.84 | 38.84 | +4.74% | 925.709 |
| 18 sep 2026 | 34.89 | 37.09 | 34.89 | 37.09 | +16.27% | 4,227.212 |
| 17 sep 2026 | 31.45 | 32.05 | 30.00 | 31.90 | +10.68% | 4,319.265 |
| 16 sep 2026 | 31.57 | 31.58 | 27.86 | 28.82 | −13.26% | 4,625.279 |
| 15 sep 2026 | 36.17 | 36.27 | 33.23 | 33.23 | −22.96% | 6,596.207 |
| 14 sep 2026 | 40.95 | 43.13 | 39.96 | 43.13 | +14.53% | 851 |
| 11 sep 2026 | 37.66 | 37.66 | 37.66 | 37.66 | +0.08% | 231 |
| 10 sep 2026 | 37.92 | 37.92 | 37.63 | 37.63 | −5.20% | 214.357 |
| 9 sep 2026 | 42.54 | 42.54 | 39.69 | 39.69 | −6.99% | 1,404.52 |
| 8 sep 2026 | 44.17 | 44.29 | 42.51 | 42.68 | −10.10% | 4,734.861 |
| 4 sep 2026 | 45.37 | 47.47 | 44.80 | 47.47 | −2.67% | 1,361 |
| 3 sep 2026 | 45.99 | 48.77 | 45.86 | 48.77 | +31.89% | 2,852.102 |
| 2 sep 2026 | 36.98 | 36.98 | 36.98 | 36.98 | −1.46% | 171.272 |
| 1 sep 2026 | 37.50 | 37.53 | 37.50 | 37.53 | −12.84% | 438.491 |
| 31 ago 2026 | 35.58 | 43.06 | 35.58 | 43.06 | +18.65% | 945.129 |
| 28 ago 2026 | 39.73 | 39.84 | 35.97 | 36.29 | −15.11% | 627.903 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.