Skip to main content

Corgi TEM 2x Daily ETF

TEMCBATSCorgiEquity

$21.30Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$469.97K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$10.77$39.36
Volume (live)
-
Avg. volume (3M)
628

TEMC ETF Historical Prices: Corgi TEM 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.

TEMC Historical Price Chart: Trends & Patterns

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

Loading chart...

TEMC 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
TEMC 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, 202621.3021.3021.3021.3021.30300
Oct 15, 202622.8925.9522.8925.9525.95300
Oct 14, 202624.7925.1924.1124.1124.113.10K
Oct 13, 202623.9323.9323.9323.9323.93100
Oct 12, 202624.2024.2023.7723.8023.80700
Oct 9, 202625.9926.3125.9926.0926.09600
Oct 8, 202623.5724.8023.5724.8024.80700
Oct 7, 202626.9526.9525.6225.6225.62500
Oct 6, 202638.4438.4426.6826.6826.68700
Oct 5, 202632.0137.0832.0137.0837.08600
Oct 2, 202631.4231.4231.4231.4231.42100
Oct 1, 202631.3531.3531.3531.3531.35100
Sep 30, 202636.2736.2736.2736.2736.27100
Sep 29, 202636.6336.6336.6336.6336.63100
Sep 28, 202639.3639.3638.9238.9238.92600
Sep 25, 202639.0139.0139.0139.0139.01200
Sep 24, 202636.4736.4736.4736.4736.47100
Sep 23, 202631.8831.8831.8831.8831.88100
Sep 22, 202632.3032.3032.3032.3032.30100
Sep 21, 202632.9133.0632.9133.0633.06600
Sep 18, 202633.9533.9631.5733.0333.036.60K
Sep 17, 202629.2135.0729.2135.0735.07700
Sep 16, 202627.4727.4727.1727.1727.17400
Sep 15, 202623.2126.2323.2126.2326.23934
Sep 14, 202621.6921.6921.6921.6921.6915
Sep 11, 202619.6319.6319.6319.6319.6321
Sep 10, 202619.4519.4519.4419.4419.44164
Sep 9, 202621.2321.2321.2321.2321.2326
Sep 8, 202624.2324.2323.3023.3023.30147
Sep 4, 202623.9224.0723.5823.5823.58323
Sep 3, 202621.2623.6221.2623.6223.62726
Sep 2, 202624.1324.9521.7721.7721.77807
Sep 1, 202623.3723.8621.8222.0422.041.17K
Aug 31, 202621.5223.6321.5222.4822.481.40K
Aug 28, 202623.2623.3023.2623.3023.30273
Aug 27, 202627.4228.7027.4228.7028.701.25K
Aug 26, 202628.0928.3726.9826.9826.98535
Aug 25, 202625.6628.3025.6627.1927.192.12K
Aug 24, 202628.7528.7525.7025.7025.701.14K
Aug 21, 202625.6130.8125.6130.8130.816.10K
Aug 20, 202624.1427.1624.1426.1526.154.04K
Aug 19, 202617.6922.3217.6922.3222.322.56K
Aug 18, 202615.0615.0615.0615.0615.068
Aug 17, 202616.4416.4416.4416.4416.4412
Aug 14, 202616.6816.6816.6816.6816.6810
Aug 13, 202618.4218.4218.4218.4218.4243
Aug 12, 202618.3218.3218.3218.3218.329
Aug 11, 202618.9019.2818.9019.2819.28428
Aug 10, 202618.8518.8518.8518.8518.8531
Aug 7, 202614.8016.9314.8016.9316.93409
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 TEM 2x Daily ETF Historical Prices

What is OHLC data for TEMC?

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

The adjusted close price for TEMC 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 TEMC price history go?

TEMC 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 TEMC data?

TEMC 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 TEMC?

Trading volume for TEMC 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.