Stock listing
CBOE:SIMX Corgi SIMO 2x Daily ETF Stock
Follow Corgi SIMO 2x Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:SIMX
$7.24 USD -1.54 (-17.5%)
Close on Oct 30, 2026
- Day range
- $6.80 – $8.24 USDOct 30, 2026
- Volume
- 37,300 sharesOct 30, 2026
- Traded on an average day
- $344,913 USDMedian day 23,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:SIMX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.24 | -1.54 | -17.5% | $7.07 | $8.24 | $6.80 | 37,300 | |
| $8.78 | +0.61 | +7.5% | $9.00 | $9.11 | $7.31 | 91,600 | |
| $8.17 | +1.13 | +16.1% | $7.84 | $8.24 | $7.39 | 121,700 | |
| $7.04 | +0.97 | +16.0% | $6.38 | $7.04 | $6.38 | 29,400 | |
| $6.07 | +0.13 | +2.2% | $5.99 | $6.42 | $5.81 | 12,700 | |
| $5.94 | -0.08 | -1.3% | $5.80 | $6.25 | $5.80 | 30,700 | |
| $6.02 | -2.63 | -30.4% | $7.68 | $7.69 | $6.01 | 36,400 | |
| $8.65 | +0.56 | +6.9% | $8.38 | $8.76 | $8.26 | 61,600 | |
| $8.09 | -0.22 | -2.6% | $7.59 | $8.36 | $7.59 | 14,200 | |
| $8.31 | +0.41 | +5.2% | $8.07 | $8.59 | $8.01 | 20,000 | |
| $7.90 | -0.51 | -6.1% | $8.04 | $8.18 | $7.75 | 8,900 | |
| $8.41 | -0.43 | -4.9% | $8.48 | $8.48 | $7.40 | 14,500 | |
| $8.84 | -2.02 | -18.6% | $10.23 | $10.23 | $8.72 | 24,600 | |
| $10.86 | -0.07 | -0.6% | $10.52 | $10.86 | $9.83 | 13,500 | |
| $10.93 | -1.53 | -12.3% | $11.98 | $11.98 | $10.86 | 29,600 | |
| $12.46 | +0.06 | +0.5% | $12.99 | $12.99 | $11.91 | 34,300 | |
| $12.40 | -2.39 | -16.2% | $14.07 | $14.53 | $12.04 | 49,700 | |
| $14.79 | +0.063 | +0.4% | $14.47 | $15.01 | $14.28 | 13,100 | |
| $14.73 | +0.254 | +1.8% | $14.47 | $15.50 | $14.47 | 43,924 | |
| $14.47 | +0.193 | +1.3% | $14.68 | $15.12 | $13.99 | 14,311 | |
| $14.28 | +0.46 | +3.3% | $14.43 | $14.43 | $13.99 | 9,700 | |
| $13.82 | -0.44 | -3.1% | $13.90 | $14.27 | $13.60 | 19,400 | |
| $14.26 | +0.40 | +2.9% | $14.45 | $14.45 | $13.80 | 13,300 | |
| $13.86 | -0.25 | -1.8% | $14.11 | $14.40 | $13.79 | 9,200 | |
| $14.11 | +0.01 | +0.1% | $13.09 | $14.11 | $13.09 | 14,900 | |
| $14.10 | +0.30 | +2.2% | $13.97 | $14.26 | $13.60 | 12,400 | |
| $13.80 | -0.19 | -1.4% | $13.65 | $14.11 | $13.36 | 10,900 | |
| $13.99 | -0.661 | -4.5% | $14.00 | $14.00 | $13.09 | 34,100 | |
| $14.65 | +1.361 | +10.2% | $13.29 | $14.99 | $13.29 | 28,429 | |
| $13.29 | -0.24 | -1.8% | $14.20 | $14.20 | $12.91 | 35,770 | |
| $13.53 | +1.77 | +15.1% | $12.39 | $13.53 | $12.30 | 26,400 | |
| $11.76 | +0.99 | +9.2% | $11.20 | $12.19 | $11.20 | 29,000 | |
| $10.77 | +0.336 | +3.2% | $10.90 | $10.99 | $10.50 | 17,300 | |
| $10.43 | -0.136 | -1.3% | $11.21 | $11.21 | $10.18 | 33,428 | |
| $10.57 | -5.00 | -32.1% | $14.14 | $14.14 | $10.56 | 95,468 | |
| $15.57 | +1.94 | +14.2% | $14.00 | $16.00 | $14.00 | 41,100 | |
| $13.63 | -1.32 | -8.8% | $14.08 | $14.36 | $13.60 | 18,500 | |
| $14.95 | +0.75 | +5.3% | $14.33 | $15.15 | $14.33 | 12,500 | |
| $14.20 | +1.32 | +10.2% | $13.83 | $14.27 | $12.48 | 64,301 | |
| $12.88 | +2.02 | +18.6% | $11.30 | $12.88 | $11.30 | 17,100 | |
| $10.86 | -0.67 | -5.8% | $10.74 | $11.13 | $10.18 | 7,100 | |
| $11.53 | +0.57 | +5.2% | $11.03 | $11.53 | $10.78 | 5,100 | |
| $10.96 | -0.97 | -8.1% | $11.00 | $11.00 | $10.50 | 8,600 | |
| $11.93 | -0.01 | -0.1% | $12.09 | $12.09 | $11.27 | 4,200 | |
| $11.94 | -0.81 | -6.4% | $12.60 | $12.71 | $11.90 | 38,000 | |
| $12.75 | -0.82 | -6.0% | $14.29 | $14.29 | $12.25 | 19,900 | |
| $13.57 | +1.858 | +15.9% | $12.53 | $13.67 | $12.34 | 48,300 | |
| $11.71 | -0.046 | -0.4% | $12.15 | $12.37 | $11.68 | 4,234 | |
| $11.76 | -1.553 | -11.7% | $11.93 | $12.16 | $11.74 | 3,417 | |
| $13.31 | +0.78 | +6.2% | $12.89 | $13.31 | $12.64 | 14,000 | |
| $12.53 | +0.60 | +5.0% | $12.23 | $12.82 | $12.04 | 12,500 | |
| $11.93 | -0.75 | -5.9% | $12.65 | $12.68 | $11.68 | 17,600 | |
| $12.68 | -2.34 | -15.6% | $13.75 | $14.14 | $12.46 | 45,800 | |
| $15.02 | +0.39 | +2.7% | $15.10 | $15.12 | $14.60 | 45,400 | |
| $14.63 | +2.01 | +15.9% | $13.06 | $14.63 | $13.06 | 58,800 | |
| $12.62 | +0.69 | +5.8% | $12.20 | $13.16 | $12.10 | 41,800 | |
| $11.93 | +1.70 | +16.6% | $10.98 | $12.36 | $10.97 | 35,000 | |
| $10.23 | -0.61 | -5.6% | $10.89 | $10.92 | $10.18 | 25,000 | |
| $10.84 | -2.82 | -20.6% | $11.71 | $12.00 | $10.67 | 23,000 | |
| $13.66 | -1.27 | -8.5% | $15.50 | $15.79 | $13.02 | 16,300 | |
| $14.93 | +1.93 | +14.8% | $12.09 | $15.18 | $12.09 | 30,100 | |
| $13.00 | -2.34 | -15.3% | $15.17 | $15.17 | $13.00 | 13,000 | |
| $15.34 | +1.61 | +11.7% | $14.92 | $15.51 | $14.92 | 17,600 | |
| $13.73 | -0.13 | -0.9% | $13.58 | $14.11 | $12.00 | 28,300 | |
| $13.86 | +0.28 | +2.1% | $15.03 | $15.16 | $13.65 | 30,800 | |
| $13.58 | +3.84 | +39.4% | $15.00 | $15.37 | $12.00 | 99,900 |
- Ticker
- CBOE:SIMX
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Corgi SIMO 2x Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Corgi SIMO 2x Daily ETF.