Skip to main content

Corgi CART 2x Daily ETF

CARXBATSCorgiEquity

$26.72Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$304.79K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$20.11$29.92
Volume (live)
-
Avg. volume (3M)
53

CARX ETF Historical Prices: Corgi CART 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.

CARX Historical Price Chart: Trends & Patterns

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

Loading chart...

CARX 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 · Daily81 records
Showing 1-50 of 81
Scroll for more columns
CARX 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, 202626.7126.7126.7126.7126.7121
Oct 15, 202628.1128.1128.1128.1128.1133
Oct 14, 202625.5926.2925.5926.2926.29307
Oct 13, 202626.5226.5226.5226.5226.526
Oct 12, 202624.8024.8024.8024.8024.806
Oct 9, 202624.6724.6724.6724.6724.676
Oct 8, 202623.2023.2023.2023.2023.2065
Oct 7, 202622.0922.0922.0922.0922.0928
Oct 6, 202622.4222.4222.4222.4222.426
Oct 5, 202622.5822.5822.5822.5822.586
Oct 2, 202621.2821.2821.2821.2821.289
Oct 1, 202621.1421.1421.1421.1421.147
Sep 30, 202620.2720.2720.2720.2720.276
Sep 29, 202620.6720.6720.6720.6720.676
Sep 28, 202620.4520.4520.4520.4520.456
Sep 25, 202620.3420.3420.3420.3420.346
Sep 24, 202620.4120.4120.4120.4120.4157
Sep 23, 202620.1420.1420.1120.1120.11273
Sep 22, 202621.5121.5121.5121.5121.518
Sep 21, 202623.0323.0322.7322.7322.73406
Sep 18, 202622.5322.5322.5322.5322.536
Sep 17, 202622.5722.5722.5722.5722.5728
Sep 16, 202624.0924.0924.0924.0924.096
Sep 15, 202624.0424.0424.0424.0424.0498
Sep 14, 202626.9026.9026.9026.9026.9010
Sep 11, 202626.1526.1526.1526.1526.158
Sep 10, 202624.4924.5624.4924.5624.56108
Sep 9, 202623.9523.9523.9523.9523.9547
Sep 8, 202625.3925.3925.3925.3925.3919
Sep 4, 202628.9328.9328.9328.9328.927
Sep 3, 202629.8229.8229.8229.8229.8210
Sep 2, 202629.5429.5429.5429.5429.546
Sep 1, 202627.8327.8327.8327.8327.836
Aug 31, 202628.3928.3928.3928.3928.3914
Aug 28, 202628.4328.4328.4328.4328.4410
Aug 27, 202627.8628.4027.8628.4028.40312
Aug 26, 202629.7029.8428.7628.7628.76304
Aug 25, 202629.5729.5729.5729.5729.5738
Aug 24, 202629.9229.9229.9229.9229.9255
Aug 21, 202627.8527.8527.8527.8527.8550
Aug 20, 202629.2129.2129.2129.2129.2128
Aug 19, 202628.8328.8428.5928.5928.592.92K
Aug 18, 202626.8826.8826.8826.8826.886
Aug 17, 202626.7326.7326.7326.7326.7313
Aug 14, 202626.4726.8226.4026.8226.821.05K
Aug 13, 202628.1528.1528.1528.1528.158
Aug 12, 202626.6126.6126.6126.6126.6124
Aug 11, 202627.6627.6627.4027.4027.40220
Aug 10, 202628.6128.7128.6128.7128.71857
Aug 7, 202627.7028.4127.7028.3428.34419
Show:
of 81

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 CART 2x Daily ETF Historical Prices

What is OHLC data for CARX?

OHLC stands for Open, High, Low, Close - the four key price points for CARX 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 CARX?

The adjusted close price for CARX 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 CARX price history go?

CARX historical price data is available from the ETF's inception on Jun 23, 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 CARX data?

CARX 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 CARX?

Trading volume for CARX 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.