Stock listing
CBOE:BEC Corgi BE 2x Daily ETF Stock
Follow Corgi BE 2x Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:BEC
$8.84 USD -1.80 (-16.9%)
Close on Oct 30, 2026
- Day range
- $8.17 – $9.96 USDOct 30, 2026
- Volume
- 34,157 sharesOct 30, 2026
- Traded on an average day
- $271,178 USDMedian day 15,850 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:BEC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.84 | -1.80 | -16.9% | $9.109 | $9.955 | $8.17 | 34,157 | |
| $10.64 | -0.53 | -4.7% | $10.83 | $11.20 | $10.58 | 16,700 | |
| $11.17 | +0.86 | +8.3% | $10.94 | $11.50 | $10.31 | 36,700 | |
| $10.31 | +1.29 | +14.3% | $9.76 | $10.87 | $9.76 | 50,400 | |
| $9.02 | +0.79 | +9.6% | $8.33 | $9.59 | $8.33 | 38,400 | |
| $8.23 | -2.17 | -20.9% | $9.87 | $9.95 | $7.79 | 117,100 | |
| $10.40 | -2.25 | -17.8% | $11.25 | $11.62 | $9.81 | 22,000 | |
| $12.65 | +1.61 | +14.6% | $12.13 | $13.00 | $11.98 | 19,700 | |
| $11.04 | -0.38 | -3.3% | $10.33 | $11.73 | $10.18 | 17,300 | |
| $11.42 | +0.48 | +4.4% | $11.52 | $12.11 | $11.39 | 6,300 | |
| $10.94 | -1.69 | -13.4% | $11.66 | $12.23 | $10.94 | 21,200 | |
| $12.63 | -0.32 | -2.5% | $11.08 | $13.00 | $10.43 | 39,000 | |
| $12.95 | -2.84 | -18.0% | $14.93 | $15.14 | $12.63 | 17,800 | |
| $15.79 | +0.02 | +0.1% | $14.90 | $16.04 | $14.78 | 9,400 | |
| $15.77 | -2.18 | -12.1% | $16.59 | $16.60 | $15.27 | 12,300 | |
| $17.95 | +0.90 | +5.3% | $17.66 | $17.95 | $17.02 | 8,500 | |
| $17.05 | -2.46 | -12.6% | $18.00 | $18.57 | $16.24 | 30,500 | |
| $19.51 | -1.06 | -5.2% | $18.23 | $20.10 | $18.23 | 14,000 | |
| $20.57 | +1.46 | +7.6% | $19.30 | $20.75 | $19.30 | 17,900 | |
| $19.11 | -0.32 | -1.6% | $19.24 | $19.52 | $18.55 | 11,400 | |
| $19.43 | +1.44 | +8.0% | $18.84 | $20.45 | $18.84 | 22,900 | |
| $17.99 | +0.06 | +0.3% | $18.32 | $18.46 | $17.33 | 20,100 | |
| $17.93 | -1.90 | -9.6% | $20.08 | $20.08 | $17.88 | 28,600 | |
| $19.83 | +3.60 | +22.2% | $17.62 | $21.03 | $17.62 | 59,800 | |
| $16.23 | -3.90 | -19.4% | $18.89 | $18.89 | $16.00 | 21,500 | |
| $20.13 | +3.18 | +18.8% | $17.25 | $20.30 | $17.25 | 14,400 | |
| $16.95 | -1.25 | -6.9% | $15.37 | $17.35 | $15.08 | 10,900 | |
| $18.20 | -0.24 | -1.3% | $18.00 | $18.93 | $17.70 | 7,200 | |
| $18.44 | +0.48 | +2.7% | $17.72 | $19.04 | $17.72 | 13,300 | |
| $17.96 | +0.828 | +4.8% | $17.79 | $19.11 | $17.02 | 32,100 | |
| $17.13 | -1.902 | -10.0% | $19.33 | $19.33 | $17.13 | 18,075 | |
| $19.03 | +1.153 | +6.5% | $19.22 | $19.44 | $18.71 | 20,550 | |
| $17.88 | +1.54 | +9.4% | $17.73 | $18.09 | $16.93 | 11,601 | |
| $16.34 | +0.18 | +1.1% | $16.80 | $17.67 | $16.17 | 13,000 | |
| $16.16 | -2.36 | -12.7% | $16.00 | $16.68 | $15.24 | 32,800 | |
| $18.52 | +2.18 | +13.3% | $17.60 | $18.72 | $17.60 | 25,800 | |
| $16.34 | -1.56 | -8.7% | $17.00 | $17.90 | $16.25 | 15,000 | |
| $17.90 | -0.97 | -5.1% | $17.77 | $19.10 | $17.77 | 16,981 | |
| $18.87 | +2.94 | +18.5% | $17.85 | $19.78 | $17.85 | 65,200 | |
| $15.93 | +2.08 | +15.0% | $14.80 | $15.93 | $14.71 | 27,700 | |
| $13.85 | +2.04 | +17.3% | $11.89 | $14.22 | $11.56 | 27,500 | |
| $11.81 | +0.24 | +2.1% | $11.12 | $11.86 | $11.00 | 5,100 | |
| $11.57 | +0.75 | +6.9% | $9.88 | $11.58 | $9.88 | 22,800 | |
| $10.82 | -0.39 | -3.5% | $10.50 | $10.85 | $10.50 | 28,700 | |
| $11.21 | -0.93 | -7.7% | $12.36 | $12.50 | $11.21 | 8,000 | |
| $12.14 | 0.00 | 0.0% | $12.60 | $12.60 | $11.98 | 7,500 | |
| $12.14 | +0.13 | +1.1% | $12.90 | $12.90 | $11.79 | 3,900 | |
| $12.01 | +1.30 | +12.1% | $11.31 | $12.38 | $11.19 | 19,000 | |
| $10.71 | +0.38 | +3.7% | $9.00 | $11.20 | $8.92 | 14,900 | |
| $10.33 | -0.21 | -2.0% | $10.74 | $10.74 | $9.92 | 2,400 | |
| $10.54 | -0.32 | -2.9% | $10.82 | $10.82 | $10.12 | 10,300 | |
| $10.86 | -0.36 | -3.2% | $10.97 | $10.99 | $10.36 | 5,600 | |
| $11.22 | -2.91 | -20.6% | $12.11 | $12.16 | $10.99 | 2,300 | |
| $14.13 | +0.28 | +2.0% | $14.52 | $14.52 | $14.13 | 1,300 | |
| $13.85 | -0.76 | -5.2% | $14.50 | $15.57 | $13.85 | 11,200 | |
| $14.61 | -0.19 | -1.3% | $15.46 | $15.68 | $14.61 | 1,800 | |
| $14.80 | +2.86 | +24.0% | $13.57 | $15.56 | $13.57 | 2,700 | |
| $11.94 | +0.04 | +0.3% | $12.36 | $12.36 | $11.81 | 1,400 | |
| $11.90 | -1.01 | -7.8% | $12.61 | $12.61 | $11.90 | 1,600 | |
| $12.91 | -1.04 | -7.5% | $14.16 | $14.16 | $12.12 | 6,800 | |
| $13.95 | -0.85 | -5.7% | $15.41 | $16.24 | $13.89 | 3,700 | |
| $14.80 | +0.83 | +5.9% | $15.25 | $15.25 | $14.80 | 1,300 | |
| $13.97 | +1.06 | +8.2% | $14.70 | $14.89 | $13.97 | 2,000 | |
| $12.91 | +1.32 | +11.4% | $11.59 | $13.56 | $10.11 | 5,600 | |
| $11.59 | -0.03 | -0.3% | $14.00 | $14.00 | $11.59 | 21,100 | |
| $11.62 | +4.15 | +55.6% | $9.10 | $12.38 | $9.10 | 29,900 |
- Ticker
- CBOE:BEC
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Corgi BE 2x Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Corgi BE 2x Daily ETF.