Skip to main content

Corgi INTC 2x Daily ETF

INTBATSCorgiEquity

$13.62Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$2.23M
Expense ratio
0.45%
Dividend yield
-
Holdings
-
52-week range
$12.66$28.30
Volume (live)
-
Avg. volume (3M)
51.36K

INT ETF Historical Prices: Corgi INTC 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.

INT Historical Price Chart: Trends & Patterns

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

Loading chart...

INT 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 · Daily70 records
Showing 1-50 of 70
Scroll for more columns
INT 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, 202614.7614.9613.4313.6213.6244.96K
Oct 15, 202614.9115.8313.6615.3115.3172.20K
Oct 14, 202616.6617.3716.2016.3216.3259.55K
Oct 13, 202616.7617.9916.4017.9917.9952.55K
Oct 12, 202617.8018.1117.2617.4317.4340.59K
Oct 9, 202620.0020.1518.5618.5618.5695.09K
Oct 8, 202620.7921.0818.8619.6419.64125.45K
Oct 7, 202621.0222.6821.0221.9121.9128.75K
Oct 6, 202623.2623.3621.2521.5621.5642.73K
Oct 5, 202623.0023.7222.7523.0023.0063.49K
Oct 2, 202626.5627.0824.3924.4724.4760.70K
Oct 1, 202624.7025.1523.6224.5924.5924.48K
Sep 30, 202623.3524.8723.3524.6624.6651.82K
Sep 29, 202623.3824.2022.8723.0323.0349.05K
Sep 28, 202625.6125.6122.6923.2123.2131.95K
Sep 25, 202628.3028.3025.9925.9925.9932.44K
Sep 24, 202625.4028.0325.4027.9627.9697.40K
Sep 23, 202626.6426.6424.7525.8925.8817.09K
Sep 22, 202625.5126.4725.1726.4726.4759.38K
Sep 21, 202623.7726.8223.2725.6525.65120.89K
Sep 18, 202621.4621.4619.8920.8120.8147.20K
Sep 17, 202619.6821.6419.5820.7220.7246.77K
Sep 16, 202618.8419.1617.6717.9917.9942.04K
Sep 15, 202617.3617.6816.5616.7916.7914.76K
Sep 14, 202616.2917.2915.8016.8016.8025.57K
Sep 11, 202619.0119.4618.2818.7918.7925.16K
Sep 10, 202618.4018.7717.7318.0018.0031.31K
Sep 9, 202619.0920.2418.9420.0620.0632.06K
Sep 8, 202618.4820.0218.1619.5819.5870.81K
Sep 4, 202615.8916.5315.6216.5316.5348.26K
Sep 3, 202614.1515.4214.0015.1515.1531.21K
Sep 2, 202614.0414.7313.8714.6214.6220.47K
Sep 1, 202613.4514.4113.3014.3214.3227.14K
Aug 31, 202614.3315.0114.3314.4914.4962.23K
Aug 28, 202615.0415.9214.4314.5214.5232.87K
Aug 27, 202614.3515.5814.2015.3315.3351.10K
Aug 26, 202613.5714.1013.3814.1014.1030.06K
Aug 25, 202614.6614.7214.0014.0114.0123.86K
Aug 24, 202614.2814.2813.1914.0514.0521.56K
Aug 21, 202615.6115.6114.7314.8414.8442.31K
Aug 20, 202615.6015.6114.7415.4915.4913.21K
Aug 19, 202618.1218.1215.3215.6715.6737.55K
Aug 18, 202617.8017.8616.7017.0817.0823.20K
Aug 17, 202619.4620.3719.0819.6719.6724.84K
Aug 14, 202620.1020.8219.2619.2919.2923.45K
Aug 13, 202618.7121.1618.7120.2120.2118.73K
Aug 12, 202618.8619.4418.5518.7018.7018.85K
Aug 11, 202617.0017.7317.0017.6117.6110.51K
Aug 10, 202617.7818.4317.1117.4717.4710.57K
Aug 7, 202619.4419.4416.7919.0019.006.73K
Show:
of 70

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 INTC 2x Daily ETF Historical Prices

What is OHLC data for INT?

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

The adjusted close price for INT 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 INT price history go?

INT historical price data is available from the ETF's inception on Jul 9, 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 INT data?

INT 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 INT?

Trading volume for INT 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.