MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
MIC — Corgi MU 2x Daily ETF
Cboe BZXCorgi MU 2x Daily ETF
$15.93
-0.24(-1.49%)
- O
- 15.67
- H
- 15.93
- L
- 15.65
- V
- 3.01K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.93
Period Return-54.36%
Period High$40.85
Period Low$3.53
Avg Daily Volume1.54M
Total Trading Days365
MIC — Historical OHLCV Price & Volume Table
May 19, 2021 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $15.67 | $15.93 | $15.65 | $15.93 | $-0.24 | -1.49% | 3,010 | $15.86 | $15.65 $15.93 |
| Oct 2, 2026 | $16.99 | $16.99 | $16.14 | $16.17 | $-0.64 | -3.83% | 10,983 | $16.48 | $16.14 $16.99 |
| Oct 1, 2026 | $15.51 | $16.88 | $14.89 | $16.82 | +$0.84 | +5.23% | 26,446 | $16.06 | $14.89 $16.88 |
| Sep 30, 2026 | $16.08 | $16.35 | $15.85 | $15.98 | +$0.03 | +0.19% | 15,702 | $16.26 | $15.85 $16.35 |
| Sep 29, 2026 | $15.76 | $16.23 | $15.75 | $15.95 | +$0.34 | +2.17% | 9,077 | $16.03 | $15.75 $16.23 |
| Sep 28, 2026 | $15.99 | $15.99 | $15.00 | $15.61 | $-0.87 | -5.29% | 10,016 | $15.41 | $15.00 $15.99 |
| Sep 25, 2026 | $16.94 | $16.99 | $16.17 | $16.48 | +$0.05 | +0.32% | 7,169 | $16.62 | $16.17 $16.99 |
| Sep 24, 2026 | $15.82 | $16.43 | $15.55 | $16.43 | +$0.23 | +1.40% | 15,275 | $15.78 | $15.55 $16.43 |
| Sep 23, 2026 | $16.72 | $16.72 | $15.99 | $16.20 | $-0.70 | -4.15% | 21,118 | $16.43 | $15.99 $16.72 |
| Sep 22, 2026 | $16.17 | $16.91 | $16.14 | $16.91 | +$1.49 | +9.68% | 8,672 | $16.38 | $16.14 $16.91 |
| Sep 21, 2026 | $15.69 | $15.69 | $15.17 | $15.41 | +$0.86 | +5.93% | 3,366 | $15.42 | $15.17 $15.69 |
| Sep 18, 2026 | $13.90 | $14.55 | $13.81 | $14.55 | +$0.96 | +7.02% | 21,224 | $14.01 | $13.81 $14.55 |
| Sep 17, 2026 | $13.07 | $13.75 | $13.07 | $13.60 | +$1.42 | +11.69% | 19,573 | $13.38 | $13.07 $13.75 |
| Sep 16, 2026 | $12.25 | $12.37 | $12.17 | $12.17 | $-0.07 | -0.59% | 1,410 | $12.35 | $12.17 $12.37 |
| Sep 15, 2026 | $12.34 | $12.55 | $12.24 | $12.24 | $-0.04 | -0.30% | 1,805 | $12.37 | $12.24 $12.55 |
| Sep 14, 2026 | $11.71 | $12.36 | $11.62 | $12.28 | $-1.33 | -9.78% | 7,704 | $11.95 | $11.62 $12.36 |
| Sep 11, 2026 | $13.65 | $13.66 | $13.50 | $13.61 | $-0.04 | -0.29% | 5,305 | $13.62 | $13.50 $13.66 |
| Sep 10, 2026 | $14.00 | $14.00 | $13.57 | $13.65 | $-1.46 | -9.66% | 6,899 | $13.83 | $13.57 $14.00 |
| Sep 9, 2026 | $14.60 | $15.50 | $14.60 | $15.11 | +$0.80 | +5.63% | 5,162 | $15.08 | $14.60 $15.50 |
| Sep 8, 2026 | $15.50 | $15.50 | $14.31 | $14.31 | $-0.44 | -3.01% | 10,366 | $14.92 | $14.31 $15.50 |
| Sep 4, 2026 | $14.22 | $14.75 | $14.09 | $14.75 | +$1.53 | +11.55% | 12,207 | $14.30 | $14.09 $14.75 |
| Sep 3, 2026 | $12.70 | $13.22 | $12.58 | $13.22 | +$0.09 | +0.71% | 4,609 | $12.92 | $12.58 $13.22 |
| Sep 2, 2026 | $12.81 | $13.22 | $12.71 | $13.13 | +$0.47 | +3.71% | 4,714 | $12.92 | $12.71 $13.22 |
| Sep 1, 2026 | $12.91 | $13.55 | $12.66 | $12.66 | $-0.61 | -4.59% | 9,184 | $13.06 | $12.66 $13.55 |
| Aug 31, 2026 | $12.75 | $13.27 | $12.75 | $13.27 | +$0.63 | +4.97% | 22,348 | $12.96 | $12.75 $13.27 |
| Aug 28, 2026 | $12.00 | $12.89 | $12.00 | $12.64 | $-0.04 | -0.35% | 11,401 | $12.65 | $12.00 $12.89 |
| Aug 27, 2026 | $13.80 | $13.80 | $12.00 | $12.68 | $-0.07 | -0.55% | 45,564 | $12.22 | $12.00 $13.80 |
| Aug 26, 2026 | $12.75 | $12.86 | $12.70 | $12.75 | +$0.12 | +0.93% | 13,226 | $12.80 | $12.70 $12.86 |
| Aug 25, 2026 | $12.82 | $12.82 | $12.32 | $12.64 | +$0.58 | +4.77% | 15,816 | $12.50 | $12.32 $12.82 |
| Aug 24, 2026 | $12.79 | $12.79 | $11.50 | $12.06 | $-1.51 | -11.12% | 8,499 | $12.14 | $11.50 $12.79 |