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%
IONC — Corgi IONQ 2x Daily ETF
Cboe BZXCorgi IONQ 2x Daily ETF
$13.57
-0.42(-3.00%)
- O
- 14.52
- H
- 14.52
- L
- 13.57
- V
- 570
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.57
Period Return-45.06%
Period High$24.70
Period Low$8.26
Avg Daily Volume2.2K
Total Trading Days67
IONC — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.52 | $14.52 | $13.57 | $13.57 | $-0.42 | -3.00% | 570 | $14.11 | $13.57 $14.52 |
| Oct 1, 2026 | $14.47 | $14.47 | $13.99 | $13.99 | +$0.03 | +0.20% | 1,844 | $14.37 | $13.99 $14.47 |
| Sep 30, 2026 | $15.01 | $15.01 | $13.96 | $13.96 | +$0.02 | +0.14% | 3,979 | $14.58 | $13.96 $15.01 |
| Sep 29, 2026 | $14.92 | $14.92 | $13.94 | $13.94 | $-0.46 | -3.17% | 3,286 | $14.18 | $13.94 $14.92 |
| Sep 28, 2026 | $16.12 | $16.40 | $14.40 | $14.40 | $-0.67 | -4.46% | 39,824 | $15.72 | $14.40 $16.40 |
| Sep 25, 2026 | $15.24 | $15.38 | $15.03 | $15.07 | +$0.31 | +2.08% | 2,591 | $15.12 | $15.03 $15.38 |
| Sep 24, 2026 | $13.48 | $14.76 | $13.30 | $14.76 | +$1.61 | +12.28% | 8,151 | $14.04 | $13.30 $14.76 |
| Sep 23, 2026 | $12.99 | $14.03 | $12.99 | $13.15 | +$1.04 | +8.56% | 32,813 | $13.37 | $12.99 $14.03 |
| Sep 22, 2026 | $11.83 | $12.14 | $11.80 | $12.11 | +$0.14 | +1.14% | 2,747 | $12.10 | $11.80 $12.14 |
| Sep 21, 2026 | $11.86 | $12.18 | $11.86 | $11.98 | +$0.78 | +6.97% | 569 | $12.03 | $11.86 $12.18 |
| Sep 18, 2026 | $10.70 | $11.20 | $10.53 | $11.20 | $-0.82 | -6.81% | 801 | $11.26 | $10.53 $11.20 |
| Sep 17, 2026 | $11.40 | $12.02 | $11.40 | $12.01 | +$1.98 | +19.70% | 1,395 | $11.50 | $11.40 $12.02 |
| Sep 16, 2026 | $10.13 | $10.13 | $10.04 | $10.04 | $-0.16 | -1.60% | 210 | $10.14 | $10.04 $10.13 |
| Sep 15, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $-0.28 | -2.67% | 61 | $10.25 | $10.20 $10.20 |
| Sep 14, 2026 | $10.51 | $10.86 | $10.48 | $10.48 | +$0.42 | +4.15% | 1,704 | $10.52 | $10.48 $10.86 |
| Sep 11, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.06 | -0.61% | 45 | $10.27 | $10.06 $10.06 |
| Sep 10, 2026 | $10.57 | $10.57 | $10.12 | $10.12 | $-0.76 | -6.97% | 156 | $10.58 | $10.12 $10.57 |
| Sep 9, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | $-1.26 | -10.36% | 527 | $11.00 | $10.88 $10.88 |
| Sep 8, 2026 | $13.43 | $13.43 | $12.02 | $12.14 | +$0.52 | +4.45% | 717 | $12.28 | $12.02 $13.43 |
| Sep 4, 2026 | $11.62 | $11.62 | $11.62 | $11.62 | +$0.16 | +1.42% | 59 | $11.64 | $11.62 $11.62 |
| Sep 3, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | +$0.82 | +7.74% | 53 | $11.59 | $11.46 $11.46 |
| Sep 2, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | $-0.15 | -1.42% | 22 | $10.49 | $10.64 $10.64 |
| Sep 1, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | $-0.85 | -7.27% | 100 | $10.85 | $10.79 $10.79 |
| Aug 31, 2026 | $11.86 | $11.86 | $11.64 | $11.64 | +$0.11 | +0.93% | 541 | $11.79 | $11.64 $11.86 |
| Aug 28, 2026 | $11.53 | $11.53 | $11.53 | $11.53 | $-2.11 | -15.45% | 53 | $11.59 | $11.53 $11.53 |
| Aug 27, 2026 | $13.25 | $13.79 | $13.25 | $13.64 | +$1.41 | +11.55% | 2,415 | $13.62 | $13.25 $13.79 |
| Aug 26, 2026 | $13.05 | $13.05 | $12.23 | $12.23 | $-1.23 | -9.16% | 1,038 | $12.63 | $12.23 $13.05 |
| Aug 25, 2026 | $13.65 | $13.65 | $13.30 | $13.46 | +$0.59 | +4.57% | 1,066 | $13.55 | $13.30 $13.65 |
| Aug 24, 2026 | $14.11 | $14.11 | $12.85 | $12.87 | $-2.66 | -17.12% | 3,584 | $13.64 | $12.85 $14.11 |
| Aug 21, 2026 | $15.53 | $15.53 | $15.53 | $15.53 | +$2.15 | +16.10% | 52 | $14.97 | $15.53 $15.53 |