Skip to main content

Corgi LRN 2x Daily ETF

LRNXBATSCorgiEquity

$22.09Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$305.95K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$18.90$33.55
Volume (live)
-
Avg. volume (3M)
88

LRNX ETF Historical Prices: Corgi LRN 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.

LRNX Historical Price Chart: Trends & Patterns

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

Loading chart...

LRNX 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
LRNX 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, 202622.0922.0922.0922.0922.09113
Oct 15, 202622.5622.5622.5622.5622.5611
Oct 14, 202622.4022.4022.4022.4022.4014
Oct 13, 202622.5922.5922.5922.5922.596
Oct 12, 202623.3723.3723.3723.3723.3714
Oct 9, 202623.8323.8323.8323.8323.836
Oct 8, 202621.7121.7121.7121.7121.718
Oct 7, 202620.9120.9120.9120.9120.918
Oct 6, 202620.7620.7620.7620.7620.768
Oct 5, 202620.5120.5120.5120.5120.518
Oct 2, 202620.5920.6020.3420.3420.34311
Oct 1, 202620.2520.2519.9519.9519.95107
Sep 30, 202620.0420.0419.8919.8919.89306
Sep 29, 202618.9018.9018.9018.9018.907
Sep 28, 202619.3719.3719.3719.3719.376
Sep 25, 202620.4820.4820.4820.4820.4811
Sep 24, 202621.1321.2921.1321.2921.29211
Sep 23, 202620.3420.3420.3420.3420.346
Sep 22, 202620.5020.6020.5020.6020.60106
Sep 21, 202621.0621.0621.0621.0621.066
Sep 18, 202621.3621.3620.6820.6820.68406
Sep 17, 202621.7921.7921.7921.7921.796
Sep 16, 202623.0823.0822.4222.4222.42405
Sep 15, 202623.1923.1923.1923.1923.197
Sep 14, 202622.7822.7822.7822.7822.786
Sep 11, 202622.4722.4722.4722.4722.476
Sep 10, 202622.1122.1122.1122.1122.116
Sep 9, 202622.3922.3922.3922.3922.396
Sep 8, 202623.0823.0822.6322.6322.63608
Sep 4, 202623.9423.9423.9423.9423.947
Sep 3, 202624.6024.6024.6024.6024.607
Sep 2, 202624.3424.3424.3424.3424.346
Sep 1, 202625.4125.4125.4125.4125.416
Aug 31, 202625.0725.0725.0725.0725.0710
Aug 28, 202625.1625.1625.1625.1625.166
Aug 27, 202624.4524.4524.4524.4524.459
Aug 26, 202624.0424.0424.0424.0424.046
Aug 25, 202624.5324.5324.5324.5324.536
Aug 24, 202624.4124.4124.4124.4124.416
Aug 21, 202623.8523.8523.8523.8523.856
Aug 20, 202623.5523.5523.5523.5523.5530
Aug 19, 202623.9523.9523.9523.9523.956
Aug 18, 202623.5323.5323.5323.5323.536
Aug 17, 202623.4723.4723.4723.4723.476
Aug 14, 202623.2523.2523.2523.2523.256
Aug 13, 202623.3523.3523.3523.3523.356
Aug 12, 202621.0121.0121.0121.0121.016
Aug 11, 202621.2521.2521.2521.2521.25106
Aug 10, 202622.1022.1022.0122.0122.01108
Aug 7, 202622.9522.9522.9522.9522.957
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 LRN 2x Daily ETF Historical Prices

What is OHLC data for LRNX?

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

The adjusted close price for LRNX 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 LRNX price history go?

LRNX 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 LRNX data?

LRNX 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 LRNX?

Trading volume for LRNX 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.