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%
IOSX — Corgi AAPL 2x Daily ETF
Cboe BZXCorgi AAPL 2x Daily ETF
$33.41
+0.55(+1.66%)
- O
- 33.41
- H
- 33.41
- L
- 33.41
- V
- 13
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.41
Period Return+26.89%
Period High$36.08
Period Low$26.18
Avg Daily Volume447
Total Trading Days67
IOSX — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.41 | $33.41 | $33.41 | $33.41 | +$0.55 | +1.66% | 13 | $33.33 | $33.41 $33.41 |
| Oct 1, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | $-0.62 | -1.86% | 15 | $32.77 | $32.86 $32.86 |
| Sep 30, 2026 | $33.49 | $33.49 | $33.49 | $33.49 | +$0.81 | +2.47% | 37 | $33.96 | $33.49 $33.49 |
| Sep 29, 2026 | $32.68 | $32.68 | $32.68 | $32.68 | $-1.88 | -5.43% | 38 | $33.13 | $32.68 $32.68 |
| Sep 28, 2026 | $34.56 | $34.56 | $34.56 | $34.56 | $-0.51 | -1.45% | 13 | $34.93 | $34.56 $34.56 |
| Sep 25, 2026 | $35.07 | $35.07 | $35.07 | $35.07 | +$0.95 | +2.79% | 121 | $34.64 | $35.07 $35.07 |
| Sep 24, 2026 | $34.50 | $34.50 | $34.12 | $34.12 | $-0.16 | -0.47% | 118 | $34.43 | $34.12 $34.50 |
| Sep 23, 2026 | $34.28 | $34.28 | $34.28 | $34.28 | $-0.58 | -1.65% | 19 | $34.71 | $34.28 $34.28 |
| Sep 22, 2026 | $34.85 | $34.85 | $34.85 | $34.85 | +$0.09 | +0.25% | 33 | $35.17 | $34.85 $34.85 |
| Sep 21, 2026 | $34.76 | $34.76 | $34.76 | $34.76 | +$0.60 | +1.76% | 12 | $34.10 | $34.76 $34.76 |
| Sep 18, 2026 | $34.16 | $34.16 | $34.16 | $34.16 | $-0.25 | -0.74% | 32 | $33.97 | $34.16 $34.16 |
| Sep 17, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | +$0.97 | +2.88% | 15 | $33.77 | $34.42 $34.42 |
| Sep 16, 2026 | $33.45 | $33.45 | $33.45 | $33.45 | +$0.18 | +0.55% | 41 | $33.37 | $33.45 $33.45 |
| Sep 15, 2026 | $33.27 | $33.27 | $33.27 | $33.27 | $-0.40 | -1.19% | 63 | $33.05 | $33.27 $33.27 |
| Sep 14, 2026 | $33.33 | $33.67 | $33.33 | $33.67 | +$0.14 | +0.42% | 279 | $33.43 | $33.33 $33.67 |
| Sep 11, 2026 | $33.53 | $33.53 | $33.53 | $33.53 | +$1.21 | +3.76% | 75 | $33.65 | $33.53 $33.53 |
| Sep 10, 2026 | $32.31 | $32.31 | $32.31 | $32.31 | +$2.07 | +6.85% | 23 | $31.75 | $32.31 $32.31 |
| Sep 9, 2026 | $30.24 | $30.24 | $30.24 | $30.24 | $-0.14 | -0.45% | 23 | $30.23 | $30.24 $30.24 |
| Sep 8, 2026 | $30.38 | $30.38 | $30.38 | $30.38 | $-0.82 | -2.62% | 17 | $30.42 | $30.38 $30.38 |
| Sep 4, 2026 | $31.20 | $31.20 | $31.20 | $31.20 | $-1.62 | -4.93% | 84 | $31.46 | $31.20 $31.20 |
| Sep 3, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | +$0.64 | +1.99% | 37 | $32.67 | $32.82 $32.82 |
| Sep 2, 2026 | $32.18 | $32.18 | $32.18 | $32.18 | +$0.04 | +0.11% | 52 | $32.29 | $32.18 $32.18 |
| Sep 1, 2026 | $32.14 | $32.14 | $32.14 | $32.14 | +$1.51 | +4.91% | 18 | $31.53 | $32.14 $32.14 |
| Aug 31, 2026 | $30.64 | $30.64 | $30.64 | $30.64 | $-0.59 | -1.88% | 18 | $30.60 | $30.64 $30.64 |
| Aug 28, 2026 | $31.22 | $31.22 | $31.22 | $31.22 | +$0.95 | +3.13% | 197 | $31.14 | $31.22 $31.22 |
| Aug 27, 2026 | $30.27 | $30.27 | $30.27 | $30.27 | +$0.20 | +0.68% | 18 | $29.66 | $30.27 $30.27 |
| Aug 26, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | +$0.65 | +2.20% | 18 | $29.71 | $30.07 $30.07 |
| Aug 25, 2026 | $29.42 | $29.42 | $29.42 | $29.42 | $-0.09 | -0.29% | 12 | $29.44 | $29.42 $29.42 |
| Aug 24, 2026 | $29.51 | $29.51 | $29.51 | $29.51 | +$0.15 | +0.51% | 64 | $29.66 | $29.51 $29.51 |
| Aug 21, 2026 | $29.36 | $29.36 | $29.36 | $29.36 | $-0.30 | -1.00% | 254 | $29.30 | $29.36 $29.36 |