Skip to main content

Corgi UUUU 2x Daily ETF

UUUCBATSCorgiEquity

$8.12Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$208.05K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$8.01$32.60
Volume (live)
-
Avg. volume (3M)
756

UUUC ETF Historical Prices: Corgi UUUU 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.

UUUC Historical Price Chart: Trends & Patterns

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

Loading chart...

UUUC 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
UUUC 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, 20268.778.777.988.128.12330
Oct 15, 20268.008.548.008.548.54330
Oct 14, 20268.388.388.018.188.18836
Oct 13, 202610.3410.4810.2510.2510.25809
Oct 12, 202611.2611.2611.0511.0711.07625
Oct 9, 202611.7211.8311.7211.8311.834.24K
Oct 8, 202612.3312.3411.4911.7711.775.60K
Oct 7, 202612.6212.6212.6212.6212.62490
Oct 6, 202615.5715.7815.1415.1615.161.65K
Oct 5, 202614.2314.2314.0114.0114.01145
Oct 2, 202613.8513.8613.8513.8613.86167
Oct 1, 202613.8613.8613.8613.8613.86116
Sep 30, 202614.7914.7914.7914.7914.7939
Sep 29, 202614.5714.5714.5714.5714.58126
Sep 28, 202614.6814.6814.6414.6414.64255
Sep 25, 202615.5915.9715.5915.6615.66217
Sep 24, 202614.8915.6414.8915.5315.53419
Sep 23, 202616.5416.5416.3616.3616.36301
Sep 22, 202617.2317.9917.2317.9917.99380
Sep 21, 202617.6318.3517.6318.3518.35197
Sep 18, 202618.4418.4416.6816.7216.72640
Sep 17, 202617.6517.6517.5917.5917.59243
Sep 16, 202616.5117.0316.5116.8616.863.02K
Sep 15, 202617.1717.1717.1717.1717.17243
Sep 14, 202618.7418.7418.7418.7418.7452
Sep 11, 202620.6520.6520.6520.6520.6520
Sep 10, 202622.9122.9122.9122.9122.9113
Sep 9, 202626.3026.3026.3026.3026.30230
Sep 8, 202626.4826.4826.4826.4826.4860
Sep 4, 202626.3926.9025.8325.9825.981.02K
Sep 3, 202625.5125.5925.5125.5925.59207
Sep 2, 202625.8025.8025.0625.3425.342.92K
Sep 1, 202626.3526.3525.1325.1325.13387
Aug 31, 202626.9027.0326.9027.0327.0318.54K
Aug 28, 202631.3831.3826.7426.7426.7421.08K
Aug 27, 202631.5731.5731.0231.0231.02776
Aug 26, 202632.6032.6030.8830.8830.884.26K
Aug 25, 202630.3431.9430.3431.9431.94727
Aug 24, 202628.6228.6227.7427.9427.943.81K
Aug 21, 202624.6728.9824.6728.9828.98137
Aug 20, 202625.0725.0724.6724.6724.67133
Aug 19, 202628.2728.2728.2728.2728.2715
Aug 18, 202625.7825.7824.5925.5725.56445
Aug 17, 202628.0728.0728.0728.0728.0719
Aug 14, 202629.9729.9729.3829.3829.38248
Aug 13, 202627.1427.4027.1427.4027.40199
Aug 12, 202627.3527.3527.0927.0927.09172
Aug 11, 202626.6028.1126.6028.1128.11216
Aug 10, 202626.2826.2826.2826.2826.2893
Aug 7, 202625.8725.8725.8725.8725.8791
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 UUUU 2x Daily ETF Historical Prices

What is OHLC data for UUUC?

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

The adjusted close price for UUUC 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 UUUC price history go?

UUUC 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 UUUC data?

UUUC 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 UUUC?

Trading volume for UUUC 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.