MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMXX — Corgi Emerging Markets 2x Daily ETF
Cboe BZXCorgi Emerging Markets 2x Daily ETF
$22.83
+0.37(+1.62%)
- O
- 22.83
- H
- 22.83
- L
- 22.83
- V
- 40.15
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.83
Period Return-8.69%
Period High$25.00
Period Low$21.22
Avg Daily Volume98
Total Trading Days86
EMXX — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.83 | $22.83 | $22.83 | $22.83 | +$0.37 | +1.62% | 40 | $22.68 | $22.83 $22.83 |
| Oct 1, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $-0.20 | -0.89% | 11 | $22.23 | $22.46 $22.46 |
| Sep 30, 2026 | $22.67 | $22.67 | $22.67 | $22.67 | $-0.24 | -1.03% | 111 | $22.78 | $22.67 $22.67 |
| Sep 29, 2026 | $22.90 | $22.90 | $22.90 | $22.90 | $-0.08 | -0.35% | 14 | $22.52 | $22.90 $22.90 |
| Sep 28, 2026 | $22.98 | $22.98 | $22.98 | $22.98 | $-0.37 | -1.57% | 15 | $22.96 | $22.98 $22.98 |
| Sep 25, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | +$0.22 | +0.95% | 10 | $22.89 | $23.35 $23.35 |
| Sep 24, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | $-0.20 | -0.84% | 15 | $22.94 | $23.13 $23.13 |
| Sep 23, 2026 | $23.60 | $23.60 | $23.32 | $23.32 | $-0.81 | -3.36% | 111 | $23.60 | $23.32 $23.60 |
| Sep 22, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $-0.04 | -0.18% | 112 | $24.03 | $24.13 $24.13 |
| Sep 21, 2026 | $23.97 | $24.18 | $23.97 | $24.18 | +$0.90 | +3.84% | 4,636 | $23.97 | $23.97 $24.18 |
| Sep 18, 2026 | $23.28 | $23.28 | $23.28 | $23.28 | +$0.14 | +0.59% | 11 | $22.84 | $23.28 $23.28 |
| Sep 17, 2026 | $23.15 | $23.15 | $23.15 | $23.15 | +$0.57 | +2.53% | 10 | $22.79 | $23.15 $23.15 |
| Sep 16, 2026 | $22.58 | $22.58 | $22.58 | $22.58 | $-0.05 | -0.24% | 9 | $22.51 | $22.58 $22.58 |
| Sep 15, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | $-0.32 | -1.38% | 9 | $22.44 | $22.63 $22.63 |
| Sep 14, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $-0.57 | -2.43% | 9 | $22.84 | $22.95 $22.95 |
| Sep 11, 2026 | $23.52 | $23.52 | $23.52 | $23.52 | +$0.30 | +1.28% | 26 | $23.49 | $23.52 $23.52 |
| Sep 10, 2026 | $23.22 | $23.22 | $23.22 | $23.22 | $-0.75 | -3.11% | 10 | $23.22 | $23.22 $23.22 |
| Sep 9, 2026 | $23.97 | $23.97 | $23.97 | $23.97 | $-0.26 | -1.09% | 9 | $23.87 | $23.97 $23.97 |
| Sep 8, 2026 | $24.23 | $24.23 | $24.23 | $24.23 | $-0.17 | -0.71% | 13 | $24.13 | $24.23 $24.23 |
| Sep 4, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | +$0.31 | +1.29% | 9 | $24.03 | $24.40 $24.40 |
| Sep 3, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | +$0.19 | +0.78% | 9 | $23.60 | $24.09 $24.09 |
| Sep 2, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | +$0.07 | +0.28% | 9 | $23.60 | $23.91 $23.91 |
| Sep 1, 2026 | $23.84 | $23.84 | $23.84 | $23.84 | +$0.05 | +0.23% | 17 | $23.93 | $23.84 $23.84 |
| Aug 31, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | $-0.16 | -0.67% | 16 | $23.73 | $23.79 $23.79 |
| Aug 28, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | $-0.18 | -0.73% | 23 | $24.23 | $23.95 $23.95 |
| Aug 27, 2026 | $24.06 | $24.12 | $24.06 | $24.12 | +$0.22 | +0.93% | 110 | $24.04 | $24.06 $24.12 |
| Aug 26, 2026 | $23.90 | $23.90 | $23.90 | $23.90 | +$0.02 | +0.10% | 10 | $23.75 | $23.90 $23.90 |
| Aug 25, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | +$0.52 | +2.24% | 26 | $23.69 | $23.88 $23.88 |
| Aug 24, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | $-0.37 | -1.57% | 9 | $23.31 | $23.35 $23.35 |
| Aug 21, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | +$0.33 | +1.39% | 9 | $23.44 | $23.72 $23.72 |