Skip to main content

Corgi GME 2x Daily ETF

GMECBATSCorgiEquity

$37.08Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$391.84K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$15.80$35.46
Volume (live)
-
Avg. volume (3M)
265

GMEC ETF Historical Prices: Corgi GME 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.

GMEC Historical Price Chart: Trends & Patterns

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

Loading chart...

GMEC 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 · Daily76 records
Showing 1-50 of 76
Scroll for more columns
GMEC 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 15, 202637.0837.0837.0837.0837.08315
Oct 14, 202634.5334.6134.0534.6134.61545
Oct 13, 202635.4635.4635.0435.0435.04200
Oct 12, 202634.7034.7034.7034.7034.70187
Oct 9, 202633.4733.4733.4733.4733.4743
Oct 8, 202630.1230.1230.1230.1230.12234
Oct 7, 202628.4528.7528.4528.6228.62421
Oct 6, 202628.9528.9528.9528.9528.95212
Oct 5, 202631.1231.2230.3430.3430.34618
Oct 2, 202628.8428.8428.8428.8428.8418
Oct 1, 202628.0028.0027.6427.6427.64108
Sep 30, 202629.2129.2129.0229.0229.02362
Sep 29, 202626.7526.7526.7526.7526.75186
Sep 28, 202626.8227.4926.8227.4927.49107
Sep 25, 202626.2526.2526.0426.0426.04153
Sep 24, 202629.5730.0329.5730.0330.03189
Sep 23, 202628.2828.2828.2828.2828.28148
Sep 22, 202627.6628.0327.6627.7827.781.41K
Sep 21, 202625.0125.1425.0125.1425.14370
Sep 18, 202624.4524.7124.4524.7124.71418
Sep 17, 202625.0525.0525.0525.0525.04320
Sep 16, 202623.4423.4423.4423.4423.44118
Sep 15, 202622.1822.1822.1822.1822.1818
Sep 14, 202622.7722.7722.7722.7722.7761
Sep 11, 202621.6321.6321.6321.6321.6311
Sep 10, 202620.3320.3320.3320.3320.3311
Sep 9, 202619.5219.5219.5219.5219.52102
Sep 8, 202617.5017.5017.5017.5017.508
Sep 4, 202618.0118.0118.0118.0118.0126
Sep 3, 202617.9218.2217.9218.2218.221.02K
Sep 2, 202617.6417.6417.6417.6417.64179
Sep 1, 202617.2917.2917.2917.2917.29109
Aug 31, 202616.9816.9816.5216.6316.631.50K
Aug 28, 202615.8015.8015.8015.8015.8021
Aug 27, 202616.3516.3516.3516.3516.3561
Aug 26, 202615.8915.8915.8915.8915.8971
Aug 25, 202616.0016.0016.0016.0016.00171
Aug 24, 202615.9815.9815.9815.9815.9831
Aug 21, 202616.3416.3416.3416.3416.3414
Aug 20, 202616.0616.0616.0616.0616.0676
Aug 19, 202616.2316.2316.0916.0916.09115
Aug 18, 202616.0016.0016.0016.0016.0014
Aug 17, 202616.6916.6916.6916.6916.6913
Aug 14, 202617.1917.1917.1917.1917.19107
Aug 13, 202617.1217.1217.1217.1217.1274
Aug 12, 202616.9916.9916.9916.9916.9912
Aug 11, 202617.6917.6917.6917.6917.69114
Aug 10, 202617.4817.4817.4817.4817.48108
Aug 7, 202618.1018.1018.1018.1018.1072
Aug 6, 202618.5418.5418.5418.5418.5430
Show:
of 76

Source: Daily exchange trading data. Data as of Oct 15, 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 GME 2x Daily ETF Historical Prices

What is OHLC data for GMEC?

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

The adjusted close price for GMEC 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 GMEC price history go?

GMEC 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 GMEC data?

GMEC 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 GMEC?

Trading volume for GMEC 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.