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%
MPWC — Corgi MPWR 2x Daily ETF
Cboe BZXCorgi MPWR 2x Daily ETF
$26.00
+2.64(+11.31%)
- O
- 26.53
- H
- 26.53
- L
- 25.92
- V
- 1.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.00
Period Return+17.5%
Period High$29.21
Period Low$16.68
Avg Daily Volume542
Total Trading Days63
MPWC — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.53 | $26.53 | $25.92 | $26.00 | +$2.64 | +11.31% | 1,312 | $26.22 | $25.92 $26.53 |
| Oct 1, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | +$0.47 | +2.06% | 63 | $22.79 | $23.36 $23.36 |
| Sep 30, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | $-0.19 | -0.83% | 51 | $22.62 | $22.89 $22.89 |
| Sep 29, 2026 | $23.26 | $23.26 | $23.08 | $23.08 | +$0.15 | +0.64% | 418 | $23.12 | $23.08 $23.26 |
| Sep 28, 2026 | $22.98 | $22.98 | $22.06 | $22.93 | $-0.59 | -2.49% | 547 | $22.71 | $22.06 $22.98 |
| Sep 25, 2026 | $23.35 | $23.52 | $23.35 | $23.52 | +$1.07 | +4.75% | 482 | $23.27 | $23.35 $23.52 |
| Sep 24, 2026 | $22.45 | $22.45 | $22.45 | $22.45 | $-0.75 | -3.23% | 38 | $22.16 | $22.45 $22.45 |
| Sep 23, 2026 | $23.79 | $23.79 | $23.20 | $23.20 | $-0.76 | -3.18% | 232 | $22.96 | $23.20 $23.79 |
| Sep 22, 2026 | $22.91 | $23.99 | $22.91 | $23.96 | +$3.18 | +15.31% | 3,799 | $23.68 | $22.91 $23.99 |
| Sep 21, 2026 | $20.37 | $20.78 | $20.37 | $20.78 | +$1.87 | +9.88% | 576 | $20.49 | $20.37 $20.78 |
| Sep 18, 2026 | $18.18 | $18.91 | $18.18 | $18.91 | +$1.42 | +8.13% | 156 | $18.18 | $18.18 $18.91 |
| Sep 17, 2026 | $16.97 | $17.49 | $16.97 | $17.49 | +$0.72 | +4.32% | 521 | $17.11 | $16.97 $17.49 |
| Sep 16, 2026 | $17.16 | $17.16 | $16.76 | $16.76 | +$0.09 | +0.52% | 591 | $17.16 | $16.76 $17.16 |
| Sep 15, 2026 | $16.68 | $16.68 | $16.68 | $16.68 | $-0.04 | -0.27% | 22 | $16.78 | $16.68 $16.68 |
| Sep 14, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | $-2.82 | -14.44% | 1,068 | $16.83 | $16.72 $16.72 |
| Sep 11, 2026 | $19.24 | $19.61 | $19.24 | $19.54 | +$1.39 | +7.67% | 361 | $19.43 | $19.24 $19.61 |
| Sep 10, 2026 | $18.26 | $18.26 | $18.15 | $18.15 | $-0.48 | -2.60% | 236 | $18.53 | $18.15 $18.26 |
| Sep 9, 2026 | $18.89 | $18.89 | $18.64 | $18.64 | $-0.47 | -2.48% | 521 | $18.87 | $18.64 $18.89 |
| Sep 8, 2026 | $19.11 | $19.11 | $19.11 | $19.11 | $-0.26 | -1.34% | 76 | $19.39 | $19.11 $19.11 |
| Sep 4, 2026 | $19.37 | $19.37 | $19.37 | $19.37 | +$0.29 | +1.52% | 151 | $19.15 | $19.37 $19.37 |
| Sep 3, 2026 | $19.26 | $19.26 | $19.08 | $19.08 | $-0.13 | -0.67% | 316 | $19.12 | $19.08 $19.26 |
| Sep 2, 2026 | $19.21 | $19.21 | $19.21 | $19.21 | $-0.22 | -1.12% | 42 | $19.27 | $19.21 $19.21 |
| Sep 1, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | $-1.41 | -6.78% | 28 | $19.62 | $19.43 $19.43 |
| Aug 31, 2026 | $20.84 | $20.84 | $20.84 | $20.84 | +$0.34 | +1.66% | 68 | $20.63 | $20.84 $20.84 |
| Aug 28, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | $-1.75 | -7.87% | 111 | $20.57 | $20.50 $20.50 |
| Aug 27, 2026 | $21.79 | $22.25 | $21.79 | $22.25 | +$0.24 | +1.09% | 110 | $21.84 | $21.79 $22.25 |
| Aug 26, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $-0.07 | -0.32% | 10 | $21.76 | $22.01 $22.01 |
| Aug 25, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | +$0.60 | +2.81% | 65 | $22.26 | $22.08 $22.08 |
| Aug 24, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | $-1.07 | -4.73% | 19 | $21.37 | $21.48 $21.48 |
| Aug 21, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | +$0.20 | +0.88% | 16 | $22.46 | $22.54 $22.54 |