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%
HIMC — Corgi HIMS 2x Daily ETF
Cboe BZXCorgi HIMS 2x Daily ETF
$14.08
-0.61(-4.18%)
- O
- 14.08
- H
- 14.08
- L
- 14.08
- V
- 126
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.08
Period Return-45.98%
Period High$29.10
Period Low$11.77
Avg Daily Volume864
Total Trading Days58
HIMC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | $-0.61 | -4.18% | 126 | $14.38 | $14.08 $14.08 |
| Oct 1, 2026 | $14.97 | $14.97 | $14.69 | $14.69 | $-0.60 | -3.95% | 751 | $14.84 | $14.69 $14.97 |
| Sep 30, 2026 | $16.04 | $16.04 | $15.30 | $15.30 | +$1.07 | +7.50% | 560 | $15.89 | $15.30 $16.04 |
| Sep 29, 2026 | $14.23 | $14.23 | $14.23 | $14.23 | $-0.06 | -0.42% | 60 | $14.95 | $14.23 $14.23 |
| Sep 28, 2026 | $14.28 | $14.29 | $14.28 | $14.29 | $-0.74 | -4.91% | 1,027 | $14.29 | $14.28 $14.29 |
| Sep 25, 2026 | $14.50 | $15.03 | $14.50 | $15.03 | +$0.13 | +0.84% | 449 | $14.78 | $14.50 $15.03 |
| Sep 24, 2026 | $14.82 | $14.90 | $14.82 | $14.90 | +$0.85 | +6.03% | 496 | $14.72 | $14.82 $14.90 |
| Sep 23, 2026 | $14.53 | $14.53 | $14.06 | $14.06 | $-2.16 | -13.30% | 239 | $14.48 | $14.06 $14.53 |
| Sep 22, 2026 | $16.39 | $16.39 | $16.21 | $16.21 | +$1.08 | +7.13% | 885 | $16.35 | $16.21 $16.39 |
| Sep 21, 2026 | $14.29 | $15.13 | $14.29 | $15.13 | +$1.43 | +10.39% | 1,405 | $14.78 | $14.29 $15.13 |
| Sep 18, 2026 | $14.17 | $14.17 | $13.51 | $13.71 | +$0.07 | +0.53% | 1,063 | $13.99 | $13.51 $14.17 |
| Sep 17, 2026 | $13.64 | $13.64 | $13.64 | $13.64 | $-0.17 | -1.20% | 29 | $14.20 | $13.64 $13.64 |
| Sep 16, 2026 | $13.50 | $13.80 | $13.50 | $13.80 | +$0.10 | +0.76% | 222 | $13.55 | $13.50 $13.80 |
| Sep 15, 2026 | $14.40 | $14.40 | $13.70 | $13.70 | $-0.92 | -6.30% | 564 | $14.39 | $13.70 $14.40 |
| Sep 14, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | +$1.33 | +10.00% | 200 | $14.43 | $14.62 $14.62 |
| Sep 11, 2026 | $13.29 | $13.29 | $13.29 | $13.29 | $-0.18 | -1.35% | 214 | $13.16 | $13.29 $13.29 |
| Sep 10, 2026 | $13.47 | $13.47 | $13.47 | $13.47 | $-0.14 | -1.06% | 426 | $13.53 | $13.47 $13.47 |
| Sep 9, 2026 | $13.20 | $13.62 | $13.20 | $13.62 | $-0.36 | -2.55% | 367 | $13.41 | $13.20 $13.62 |
| Sep 8, 2026 | $14.02 | $14.02 | $13.97 | $13.97 | +$0.43 | +3.18% | 214 | $13.99 | $13.97 $14.02 |
| Sep 4, 2026 | $13.54 | $13.54 | $13.54 | $13.54 | $-0.14 | -1.05% | 124 | $13.51 | $13.54 $13.54 |
| Sep 3, 2026 | $13.67 | $13.96 | $13.67 | $13.69 | $-0.81 | -5.57% | 967 | $13.78 | $13.67 $13.96 |
| Sep 2, 2026 | $15.14 | $15.14 | $14.49 | $14.49 | +$0.14 | +0.95% | 116 | $15.08 | $14.49 $15.14 |
| Sep 1, 2026 | $14.55 | $14.55 | $14.36 | $14.36 | $-1.24 | -7.97% | 199 | $14.80 | $14.36 $14.55 |
| Aug 31, 2026 | $15.60 | $15.60 | $15.60 | $15.60 | +$0.78 | +5.27% | 46 | $15.59 | $15.60 $15.60 |
| Aug 28, 2026 | $14.82 | $14.82 | $14.82 | $14.82 | $-3.09 | -17.27% | 13 | $15.92 | $14.82 $14.82 |
| Aug 27, 2026 | $17.91 | $17.91 | $17.91 | $17.91 | +$1.85 | +11.50% | 39 | $17.65 | $17.91 $17.91 |
| Aug 26, 2026 | $16.07 | $16.07 | $16.07 | $16.07 | $-2.12 | -11.68% | 18 | $16.54 | $16.07 $16.07 |
| Aug 25, 2026 | $17.69 | $18.27 | $17.62 | $18.19 | +$0.73 | +4.17% | 733 | $17.84 | $17.62 $18.27 |
| Aug 24, 2026 | $17.12 | $17.46 | $17.12 | $17.46 | $-3.25 | -15.70% | 127 | $17.17 | $17.12 $17.46 |
| Aug 21, 2026 | $20.99 | $21.00 | $20.72 | $20.72 | +$2.03 | +10.86% | 557 | $20.91 | $20.72 $21.00 |