Skip to main content

Corgi BE 2x Daily ETF

BECBATSCorgiEquity

$10.94Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$1.59M
Expense ratio
0.45%
Dividend yield
-
Holdings
5
52-week range
$7.03$34.77
Volume (live)
-
Avg. volume (3M)
22.30K

BEC ETF Historical Prices: Corgi BE 2x Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BEC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily77 records
Showing 1-50 of 77
Scroll for more columns
BEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.6612.2310.9410.9410.9421.20K
Oct 15, 202611.0713.0010.4312.6312.6338.98K
Oct 14, 202614.9315.1412.6312.9512.9518.27K
Oct 13, 202614.9016.0414.7815.7915.7911.27K
Oct 12, 202616.5916.6015.2715.7715.7712.35K
Oct 9, 202617.6617.9517.0217.9517.958.48K
Oct 8, 202618.0018.5716.2417.0517.0530.53K
Oct 7, 202618.2320.0918.2319.5119.5113.96K
Oct 6, 202619.3020.7519.3020.5720.5717.95K
Oct 5, 202619.2419.5218.5519.1119.1111.36K
Oct 2, 202618.8420.4518.8419.4319.4322.89K
Oct 1, 202618.3218.4617.3317.9917.9920.12K
Sep 30, 202620.0820.0817.8817.9317.9328.60K
Sep 29, 202617.6221.0317.6219.8319.8359.85K
Sep 28, 202618.8918.8916.0016.2316.2321.48K
Sep 25, 202617.2520.3017.2520.1320.1314.47K
Sep 24, 202615.3717.3515.0816.9516.9510.90K
Sep 23, 202618.0018.9317.7018.2018.207.21K
Sep 22, 202617.7219.0417.7218.4318.4413.28K
Sep 21, 202617.7919.1117.0217.9617.9632.12K
Sep 18, 202619.3319.3317.1317.1317.1318.07K
Sep 17, 202619.2219.4418.7119.0319.0320.55K
Sep 16, 202617.7318.0916.9317.8817.8811.60K
Sep 15, 202616.8017.6716.1716.3416.3413.02K
Sep 14, 202616.0016.6815.2416.1616.1632.89K
Sep 11, 202617.6018.7217.6018.5218.5226.39K
Sep 10, 202617.0017.9016.2516.3416.3415.06K
Sep 9, 202617.7719.1017.7717.9017.9016.98K
Sep 8, 202617.8519.7817.8518.8718.8765.23K
Sep 4, 202614.8015.9314.7115.9315.9327.73K
Sep 3, 202611.8914.2211.5613.8513.8527.48K
Sep 2, 202611.1211.8611.0011.8111.815.08K
Sep 1, 20269.8811.589.8811.5711.5722.79K
Aug 31, 202610.4910.8510.4910.8210.8228.70K
Aug 28, 202612.3612.5011.2111.2111.219.15K
Aug 27, 202612.6012.6011.9712.1412.147.49K
Aug 26, 202612.9012.9011.7912.1412.143.92K
Aug 25, 202611.3112.3811.1912.0112.0119.00K
Aug 24, 20269.0011.208.9210.7110.7115.04K
Aug 21, 202610.7410.749.9210.3310.332.41K
Aug 20, 202610.8210.8210.1210.5410.5410.35K
Aug 19, 202610.9710.9910.3610.8610.865.56K
Aug 18, 202612.1112.1510.9911.2211.222.30K
Aug 17, 202614.5214.5214.1314.1314.131.37K
Aug 14, 202614.4915.5713.8513.8513.8511.22K
Aug 13, 202615.4615.6814.6114.6114.611.80K
Aug 12, 202613.5715.5613.5714.8014.802.73K
Aug 11, 202612.3612.3611.8111.9411.941.42K
Aug 10, 202612.6112.6111.8911.9011.901.63K
Aug 7, 202614.1614.1612.1212.9112.916.84K
Show:
of 77

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi BE 2x Daily ETF Historical Prices

What is OHLC data for BEC?

OHLC stands for Open, High, Low, Close - the four key price points for BEC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BEC?

The adjusted close price for BEC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BEC price history go?

BEC historical price data is available from the ETF's inception on Jun 29, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BEC data?

BEC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BEC?

Trading volume for BEC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.