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%
GMEC — Corgi GME 2x Daily ETF
Cboe BZXCorgi GME 2x Daily ETF
$28.84
+1.20(+4.34%)
- O
- 28.84
- H
- 28.84
- L
- 28.84
- V
- 18.35
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.84
Period Return+14.9%
Period High$30.03
Period Low$15.80
Avg Daily Volume320
Total Trading Days67
GMEC — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.84 | $28.84 | $28.84 | $28.84 | +$1.20 | +4.34% | 18 | $27.96 | $28.84 $28.84 |
| Oct 1, 2026 | $28.00 | $28.00 | $27.64 | $27.64 | $-1.37 | -4.74% | 108 | $28.04 | $27.64 $28.00 |
| Sep 30, 2026 | $29.21 | $29.21 | $29.02 | $29.02 | +$2.26 | +8.46% | 362 | $29.01 | $29.02 $29.21 |
| Sep 29, 2026 | $26.75 | $26.75 | $26.75 | $26.75 | $-0.74 | -2.69% | 186 | $26.81 | $26.75 $26.75 |
| Sep 28, 2026 | $26.82 | $27.49 | $26.82 | $27.49 | +$1.45 | +5.57% | 107 | $26.84 | $26.82 $27.49 |
| Sep 25, 2026 | $26.25 | $26.25 | $26.04 | $26.04 | $-3.99 | -13.29% | 153 | $26.42 | $26.04 $26.25 |
| Sep 24, 2026 | $29.57 | $30.03 | $29.57 | $30.03 | +$1.75 | +6.20% | 189 | $29.17 | $29.57 $30.03 |
| Sep 23, 2026 | $28.28 | $28.28 | $28.28 | $28.28 | +$0.50 | +1.80% | 148 | $28.40 | $28.28 $28.28 |
| Sep 22, 2026 | $27.66 | $28.03 | $27.66 | $27.78 | +$2.64 | +10.52% | 1,414 | $27.58 | $27.66 $28.03 |
| Sep 21, 2026 | $25.01 | $25.14 | $25.01 | $25.14 | +$0.43 | +1.72% | 370 | $24.99 | $25.01 $25.14 |
| Sep 18, 2026 | $24.45 | $24.71 | $24.45 | $24.71 | $-0.33 | -1.33% | 418 | $24.45 | $24.45 $24.71 |
| Sep 17, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +$1.61 | +6.86% | 320 | $24.78 | $25.04 $25.04 |
| Sep 16, 2026 | $23.44 | $23.44 | $23.44 | $23.44 | +$1.26 | +5.68% | 118 | $22.55 | $23.44 $23.44 |
| Sep 15, 2026 | $22.18 | $22.18 | $22.18 | $22.18 | $-0.59 | -2.61% | 18 | $22.45 | $22.18 $22.18 |
| Sep 14, 2026 | $22.77 | $22.77 | $22.77 | $22.77 | +$1.15 | +5.30% | 61 | $22.67 | $22.77 $22.77 |
| Sep 11, 2026 | $21.63 | $21.63 | $21.63 | $21.63 | +$1.30 | +6.40% | 11 | $21.64 | $21.63 $21.63 |
| Sep 10, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | +$0.80 | +4.11% | 11 | $19.42 | $20.33 $20.33 |
| Sep 9, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | +$2.03 | +11.59% | 102 | $17.80 | $19.52 $19.52 |
| Sep 8, 2026 | $17.50 | $17.50 | $17.50 | $17.50 | $-0.51 | -2.85% | 8 | $18.07 | $17.50 $17.50 |
| Sep 4, 2026 | $18.01 | $18.01 | $18.01 | $18.01 | $-0.21 | -1.16% | 26 | $18.11 | $18.01 $18.01 |
| Sep 3, 2026 | $17.92 | $18.22 | $17.92 | $18.22 | +$0.58 | +3.27% | 1,016 | $17.93 | $17.92 $18.22 |
| Sep 2, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | +$0.35 | +2.04% | 179 | $17.31 | $17.64 $17.64 |
| Sep 1, 2026 | $17.29 | $17.29 | $17.29 | $17.29 | +$0.66 | +3.98% | 109 | $17.25 | $17.29 $17.29 |
| Aug 31, 2026 | $16.98 | $16.98 | $16.52 | $16.63 | +$0.83 | +5.25% | 1,504 | $16.72 | $16.52 $16.98 |
| Aug 28, 2026 | $15.80 | $15.80 | $15.80 | $15.80 | $-0.55 | -3.37% | 21 | $16.17 | $15.80 $15.80 |
| Aug 27, 2026 | $16.35 | $16.35 | $16.35 | $16.35 | +$0.46 | +2.86% | 61 | $16.24 | $16.35 $16.35 |
| Aug 26, 2026 | $15.89 | $15.89 | $15.89 | $15.89 | $-0.10 | -0.65% | 71 | $16.00 | $15.89 $15.89 |
| Aug 25, 2026 | $16.00 | $16.00 | $16.00 | $16.00 | +$0.01 | +0.09% | 171 | $15.97 | $16.00 $16.00 |
| Aug 24, 2026 | $15.98 | $15.98 | $15.98 | $15.98 | $-0.35 | -2.17% | 31 | $16.05 | $15.98 $15.98 |
| Aug 21, 2026 | $16.34 | $16.34 | $16.34 | $16.34 | +$0.28 | +1.76% | 14 | $16.45 | $16.34 $16.34 |