Skip to main content
MGKX logo

Corgi U.S. Mega-Cap Growth 2x Daily ETF

MGKXBATSCorgiEquity

$23.45Today:- (-)

As of Aug 27, 2026 close

Assets (AUM)
$310.33K
Expense ratio
0.45%
Dividend yield
-
Holdings
5
52-week range
$20.05$24.49
Volume (live)
-
Avg. volume (3M)
592

MGKX ETF Historical Prices: Corgi U.S. Mega-Cap Growth 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.

MGKX Historical Price Chart: Trends & Patterns

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

Loading chart...

MGKX 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 · Daily60 records
Showing 1-50 of 60
Scroll for more columns
MGKX 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
Aug 27, 202623.2223.4523.2223.4523.45112
Aug 26, 202622.7622.7622.6922.6922.69904
Aug 25, 202622.5422.5422.5422.5422.54N/A
Aug 24, 202622.5422.5422.5422.5422.54N/A
Aug 21, 202622.5422.7722.5422.7722.77517
Aug 20, 202622.6122.6222.5422.5422.54401
Aug 19, 202622.9022.9022.9022.9022.90N/A
Aug 18, 202622.9722.9922.8922.9022.90492
Aug 17, 202623.5723.6523.4323.4323.432.90K
Aug 14, 202623.6723.6723.6623.6623.66120
Aug 13, 202623.9623.9623.9123.9123.91221
Aug 12, 202623.4323.4323.4323.4323.43140
Aug 11, 202623.3523.3523.3523.3523.3513
Aug 10, 202623.6723.6723.6723.6723.6748
Aug 7, 202623.8023.8023.8023.8023.8012
Aug 6, 202623.4123.4123.4123.4123.4121
Aug 5, 202623.5123.5123.5123.5123.5144
Aug 4, 202623.6223.6223.6223.6223.6273
Aug 3, 202622.5322.5322.5322.5322.5327
Jul 31, 202621.2821.6621.2821.6621.66437
Jul 30, 202621.1221.1221.1221.1221.1272
Jul 29, 202620.0520.0520.0520.0520.0521
Jul 28, 202620.7220.7220.7220.7220.72139
Jul 27, 202620.7521.2120.7520.7520.75989
Jul 24, 202621.1721.1720.8720.8720.87504
Jul 23, 202620.9621.0320.9621.0321.03982
Jul 22, 202622.3422.3422.1422.1422.14122
Jul 21, 202622.3922.3922.3922.3922.4013
Jul 20, 202621.9521.9521.9521.9521.9519
Jul 17, 202622.0322.0322.0322.0322.0350
Jul 16, 202622.6422.6422.6422.6422.6411
Jul 15, 202623.3523.3523.3523.3523.3517
Jul 14, 202622.7522.9422.7522.9422.94509
Jul 13, 202622.4922.4922.4922.4922.4972
Jul 10, 202623.1723.1823.1723.1823.18312
Jul 9, 202622.9622.9622.9622.9622.9624
Jul 8, 202622.4422.4422.4422.4422.4424
Jul 7, 202622.3822.3822.3822.3822.38261
Jul 6, 202622.8922.8922.8322.8322.83168
Jul 2, 202622.8422.8422.2322.2322.23210
Jul 1, 202622.7322.7322.6822.6822.67524
Jun 30, 202622.6322.7722.6322.7722.77108
Jun 29, 202621.9521.9521.9521.9521.9517
Jun 26, 202621.0721.0721.0721.0721.0737
Jun 25, 202620.8420.8420.8420.8420.854
Jun 24, 202621.2621.2621.2621.2621.2630
Jun 23, 202621.5421.5421.5421.5421.5417
Jun 22, 202622.4222.4222.4122.4122.41206
Jun 18, 202623.0523.1523.0223.1523.15733
Jun 17, 202622.9523.0322.3222.3222.32725
Show:
of 60

Source: Daily exchange trading data. Data as of Aug 27, 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 U.S. Mega-Cap Growth 2x Daily ETF Historical Prices

What is OHLC data for MGKX?

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

The adjusted close price for MGKX 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 MGKX price history go?

MGKX historical price data is available from the ETF's inception on Jun 3, 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 MGKX data?

MGKX 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 MGKX?

Trading volume for MGKX 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.