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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KEYX — Corgi KEYS 2x Daily ETF
Cboe BZXCorgi KEYS 2x Daily ETF
$27.28
+1.51(+5.84%)
- O
- 27.28
- H
- 27.28
- L
- 27.28
- V
- 14.05
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.28
Period Return+9.72%
Period High$27.28
Period Low$17.10
Avg Daily Volume338
Total Trading Days71
KEYX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | +$1.51 | +5.84% | 14 | $26.63 | $27.28 $27.28 |
| Oct 1, 2026 | $24.43 | $25.77 | $24.43 | $25.77 | +$1.24 | +5.04% | 449 | $25.37 | $24.43 $25.77 |
| Sep 30, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | +$0.58 | +2.40% | 10 | $23.93 | $24.54 $24.54 |
| Sep 29, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | +$0.05 | +0.22% | 48 | $23.61 | $23.96 $23.96 |
| Sep 28, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | $-0.35 | -1.44% | 27 | $24.13 | $23.91 $23.91 |
| Sep 25, 2026 | $24.06 | $24.26 | $24.06 | $24.26 | +$0.59 | +2.48% | 265 | $24.12 | $24.06 $24.26 |
| Sep 24, 2026 | $23.67 | $23.67 | $23.67 | $23.67 | +$0.66 | +2.89% | 61 | $23.51 | $23.67 $23.67 |
| Sep 23, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | +$0.57 | +2.53% | 10 | $21.93 | $23.01 $23.01 |
| Sep 22, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | +$0.73 | +3.36% | 11 | $21.50 | $22.44 $22.44 |
| Sep 21, 2026 | $21.65 | $21.71 | $21.65 | $21.71 | +$0.75 | +3.59% | 136 | $21.58 | $21.65 $21.71 |
| Sep 18, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | +$0.45 | +2.19% | 11 | $20.63 | $20.96 $20.96 |
| Sep 17, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | +$1.18 | +6.13% | 86 | $20.56 | $20.51 $20.51 |
| Sep 16, 2026 | $19.32 | $19.32 | $19.32 | $19.32 | +$0.99 | +5.39% | 7 | $18.74 | $19.32 $19.32 |
| Sep 15, 2026 | $18.33 | $18.33 | $18.33 | $18.33 | $-0.15 | -0.80% | 6 | $18.70 | $18.33 $18.33 |
| Sep 14, 2026 | $18.48 | $18.48 | $18.48 | $18.48 | $-3.01 | -13.99% | 16 | $19.63 | $18.48 $18.48 |
| Sep 11, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | +$1.54 | +7.70% | 8 | $20.84 | $21.49 $21.49 |
| Sep 10, 2026 | $19.95 | $19.95 | $19.95 | $19.95 | $-0.64 | -3.13% | 7 | $20.09 | $19.95 $19.95 |
| Sep 9, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | $-0.15 | -0.72% | 7 | $20.82 | $20.60 $20.60 |
| Sep 8, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | +$0.67 | +3.31% | 12 | $20.48 | $20.75 $20.75 |
| Sep 4, 2026 | $20.18 | $20.18 | $19.91 | $20.08 | +$0.53 | +2.72% | 208 | $20.05 | $19.91 $20.18 |
| Sep 3, 2026 | $19.55 | $19.55 | $19.55 | $19.55 | +$0.05 | +0.27% | 8 | $18.84 | $19.55 $19.55 |
| Sep 2, 2026 | $19.24 | $19.50 | $19.24 | $19.50 | +$0.23 | +1.20% | 107 | $19.22 | $19.24 $19.50 |
| Sep 1, 2026 | $18.94 | $19.26 | $18.94 | $19.26 | $-0.43 | -2.20% | 107 | $18.96 | $18.94 $19.26 |
| Aug 31, 2026 | $19.33 | $19.70 | $19.33 | $19.70 | +$0.48 | +2.49% | 110 | $19.35 | $19.33 $19.70 |
| Aug 28, 2026 | $19.62 | $19.62 | $19.22 | $19.22 | $-0.90 | -4.46% | 208 | $19.53 | $19.22 $19.62 |
| Aug 27, 2026 | $19.55 | $20.12 | $19.55 | $20.12 | +$0.49 | +2.49% | 793 | $19.56 | $19.55 $20.12 |
| Aug 26, 2026 | $19.70 | $19.70 | $19.63 | $19.63 | +$0.24 | +1.25% | 1,226 | $19.72 | $19.63 $19.70 |
| Aug 25, 2026 | $19.38 | $19.38 | $19.38 | $19.38 | +$1.11 | +6.08% | 9 | $18.93 | $19.38 $19.38 |
| Aug 24, 2026 | $18.35 | $18.35 | $18.27 | $18.27 | $-0.63 | -3.34% | 1,725 | $18.36 | $18.27 $18.35 |
| Aug 21, 2026 | $18.90 | $18.90 | $18.90 | $18.90 | +$0.02 | +0.11% | 9 | $18.80 | $18.90 $18.90 |