Skip to main content

Corgi MSI 2x Daily ETF

MSIXBATSCorgiEquity

$33.66Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$494.34K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$26.11$38.35
Volume (live)
-
Avg. volume (3M)
217

MSIX ETF Historical Prices: Corgi MSI 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.

MSIX Historical Price Chart: Trends & Patterns

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

Loading chart...

MSIX 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
MSIX 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, 202633.6633.6633.6633.6633.66100
Oct 15, 202632.7932.8032.6632.6632.661.10K
Oct 14, 202631.9331.9331.9331.9331.93100
Oct 13, 202631.2131.6731.2131.6731.671.30K
Oct 12, 202631.1431.1431.1431.1431.14100
Oct 9, 202630.9230.9230.9230.9230.92100
Oct 8, 202631.0731.4531.0731.4531.45600
Oct 7, 202632.3632.3731.6831.6831.681.30K
Oct 6, 202632.5732.5732.5732.5732.57100
Oct 5, 202632.6532.6532.6532.6532.65100
Oct 2, 202631.5531.5531.5531.5531.55100
Oct 1, 202631.7231.7231.7231.7231.72100
Sep 30, 202631.5731.5731.5731.5731.57100
Sep 29, 202631.4031.4031.4031.4031.40100
Sep 28, 202632.8032.8032.2232.2232.22200
Sep 25, 202632.8632.8632.8632.8632.86100
Sep 24, 202632.6732.6732.6732.6732.67100
Sep 23, 202633.6433.6433.6433.6433.64100
Sep 22, 202633.0633.0633.0633.0633.06100
Sep 21, 202633.6833.6833.6833.6833.68100
Sep 18, 202633.2933.2933.2933.2933.29100
Sep 17, 202633.3633.3633.3633.3633.36100
Sep 16, 202634.3234.5633.6533.6533.65400
Sep 15, 202634.5734.5734.5734.5734.5735
Sep 14, 202635.4935.9235.4035.6635.66435
Sep 11, 202634.4334.4334.4334.4334.4355
Sep 10, 202633.6333.9533.6333.9533.96112
Sep 9, 202634.2334.2333.4733.4733.47280
Sep 8, 202634.0034.0034.0034.0034.0011
Sep 4, 202634.7234.7234.7234.7234.728
Sep 3, 202635.6735.6835.4235.4235.42317
Sep 2, 202636.6536.6536.4236.4236.43357
Sep 1, 202638.3538.3538.3538.3538.3510
Aug 31, 202637.3937.3937.3937.3937.3921
Aug 28, 202637.5537.5537.5537.5537.559
Aug 27, 202638.1038.1037.5637.5637.56909
Aug 26, 202637.5037.7637.5037.7637.76107
Aug 25, 202637.5637.5637.5637.5637.567
Aug 24, 202636.2336.8436.2336.8436.841.21K
Aug 21, 202636.8436.8436.8436.8436.848
Aug 20, 202635.7435.7435.7435.7435.7426
Aug 19, 202636.0036.7836.0036.7836.781.02K
Aug 18, 202635.1235.1235.1235.1235.129
Aug 17, 202633.9633.9633.5633.5633.562.22K
Aug 14, 202634.8334.8334.8334.8334.839
Aug 13, 202634.6334.6334.6334.6334.637
Aug 12, 202635.1935.1935.1935.1935.199
Aug 11, 202634.8834.8834.7134.7134.71220
Aug 10, 202634.1434.3534.1434.3534.35416
Aug 7, 202635.1435.1435.1435.1435.14206
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 MSI 2x Daily ETF Historical Prices

What is OHLC data for MSIX?

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

The adjusted close price for MSIX 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 MSIX price history go?

MSIX 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 MSIX data?

MSIX 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 MSIX?

Trading volume for MSIX 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.