Skip to main content

Corgi U.S. Small-Cap 2x Daily ETF

USSXBATSCorgiEquity

$22.67Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$452.29K
Expense ratio
0.45%
Dividend yield
-
Holdings
5
52-week range
$22.02$26.70
Volume (live)
-
Avg. volume (3M)
50

USSX ETF Historical Prices: Corgi U.S. Small-Cap 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.

USSX Historical Price Chart: Trends & Patterns

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

Loading chart...

USSX 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 · Daily94 records
Showing 1-50 of 94
Scroll for more columns
USSX 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 15, 202622.6722.6722.6722.6722.677
Oct 14, 202622.0222.0222.0222.0222.027
Oct 13, 202622.7622.7622.7622.7622.767
Oct 12, 202622.7722.7722.7722.7722.779
Oct 9, 202622.9822.9822.9822.9822.997
Oct 8, 202622.7122.7122.7122.7122.7114
Oct 7, 202622.6322.6322.6322.6322.6313
Oct 6, 202623.2823.2823.2823.2823.2814
Oct 5, 202623.2623.2623.2623.2623.2616
Oct 2, 202622.9522.9522.9522.9522.9616
Oct 1, 202622.6222.6222.6222.6222.6213
Sep 30, 202622.3722.3722.3722.3722.3716
Sep 29, 202622.5522.5522.5522.5522.5514
Sep 28, 202622.6222.6422.6222.6422.64863
Sep 25, 202623.0523.0523.0523.0523.0511
Sep 24, 202622.9222.9222.9222.9222.9212
Sep 23, 202623.0523.0523.0523.0523.0511
Sep 22, 202623.5123.5123.5123.5123.5111
Sep 21, 202623.3223.3223.3223.3223.3216
Sep 18, 202623.0623.0623.0623.0623.0614
Sep 17, 202623.3523.3523.3523.3523.3511
Sep 16, 202623.0323.0323.0323.0323.0311
Sep 15, 202623.4523.4523.2823.2823.28205
Sep 14, 202623.5723.5723.5723.5723.5711
Sep 11, 202623.7523.7523.7523.7523.7511
Sep 10, 202623.4023.4023.4023.4023.4011
Sep 9, 202623.9023.9023.9023.9023.9011
Sep 8, 202624.5124.5124.5124.5124.5111
Sep 4, 202624.8924.8924.8924.8924.8914
Sep 3, 202624.6324.9024.6324.9024.90113
Sep 2, 202624.5524.5524.5524.5524.5511
Sep 1, 202624.2424.2424.2424.2424.2452
Aug 31, 202624.8224.8224.8224.8224.8211
Aug 28, 202625.1125.1125.1125.1125.1111
Aug 27, 202625.7425.7425.7425.7425.7411
Aug 26, 202625.6725.6725.6725.6725.6711
Aug 25, 202625.5525.5525.5525.5525.5514
Aug 24, 202625.5225.5225.5225.5225.5211
Aug 21, 202625.8625.8625.8625.8625.8620
Aug 20, 202625.5825.6125.5725.5725.57345
Aug 19, 202625.7325.7325.7325.7325.73N/A
Aug 18, 202625.7325.7325.7325.7325.7322
Aug 17, 202626.4826.4826.4826.4826.4820
Aug 14, 202626.7026.7026.7026.7026.7011
Aug 13, 202626.6626.6626.6326.6326.63111
Aug 12, 202626.4726.4726.3926.3926.39143
Aug 11, 202626.2226.2226.2226.2226.2212
Aug 10, 202626.1526.1526.0526.0526.05126
Aug 7, 202626.2326.2326.2326.2326.2311
Aug 6, 202625.5925.5925.5925.5925.5911
Show:
of 94

Source: Daily exchange trading data. Data as of Oct 15, 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. Small-Cap 2x Daily ETF Historical Prices

What is OHLC data for USSX?

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

The adjusted close price for USSX 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 USSX price history go?

USSX historical price data is available from the ETF's inception on Jun 2, 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 USSX data?

USSX 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 USSX?

Trading volume for USSX 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.