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%
MRVX — Corgi MRVL 2x Daily ETF
Cboe BZXCorgi MRVL 2x Daily ETF
$32.54
-0.21(-0.64%)
- O
- 34.11
- H
- 34.17
- L
- 31.12
- V
- 9.92K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.54
Period Return+23.65%
Period High$34.17
Period Low$13.69
Avg Daily Volume9.9K
Total Trading Days59
MRVX — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.11 | $34.17 | $31.12 | $32.54 | $-0.21 | -0.64% | 9,924 | $33.36 | $31.12 $34.17 |
| Oct 2, 2026 | $34.11 | $34.11 | $32.75 | $32.75 | +$0.82 | +2.56% | 11,901 | $33.74 | $32.75 $34.11 |
| Oct 1, 2026 | $30.15 | $32.24 | $30.15 | $31.93 | +$0.84 | +2.71% | 15,582 | $31.68 | $30.15 $32.24 |
| Sep 30, 2026 | $30.59 | $31.09 | $30.59 | $31.09 | +$0.44 | +1.42% | 1,421 | $30.74 | $30.59 $31.09 |
| Sep 29, 2026 | $29.95 | $30.69 | $29.95 | $30.65 | +$2.40 | +8.50% | 3,620 | $30.44 | $29.95 $30.69 |
| Sep 28, 2026 | $28.88 | $28.88 | $27.59 | $28.25 | $-2.44 | -7.95% | 5,128 | $28.03 | $27.59 $28.88 |
| Sep 25, 2026 | $31.22 | $31.39 | $29.83 | $30.70 | +$0.79 | +2.65% | 2,986 | $30.87 | $29.83 $31.39 |
| Sep 24, 2026 | $28.71 | $30.55 | $28.71 | $29.90 | $-0.43 | -1.42% | 6,981 | $29.44 | $28.71 $30.55 |
| Sep 23, 2026 | $31.36 | $31.36 | $29.43 | $30.33 | $-0.49 | -1.57% | 5,582 | $30.11 | $29.43 $31.36 |
| Sep 22, 2026 | $29.80 | $31.34 | $29.80 | $30.82 | +$1.02 | +3.42% | 9,803 | $30.64 | $29.80 $31.34 |
| Sep 21, 2026 | $27.68 | $30.27 | $27.58 | $29.80 | +$3.10 | +11.61% | 15,430 | $28.56 | $27.58 $30.27 |
| Sep 18, 2026 | $26.98 | $26.98 | $25.04 | $26.70 | +$0.60 | +2.31% | 10,350 | $25.75 | $25.04 $26.98 |
| Sep 17, 2026 | $26.10 | $27.00 | $25.87 | $26.10 | +$2.39 | +10.07% | 10,708 | $26.32 | $25.87 $27.00 |
| Sep 16, 2026 | $23.00 | $24.72 | $22.69 | $23.71 | +$1.53 | +6.90% | 5,659 | $23.61 | $22.69 $24.72 |
| Sep 15, 2026 | $22.78 | $22.78 | $22.18 | $22.18 | +$0.51 | +2.33% | 1,980 | $22.45 | $22.18 $22.78 |
| Sep 14, 2026 | $21.00 | $22.59 | $20.91 | $21.67 | $-3.60 | -14.26% | 6,383 | $21.90 | $20.91 $22.59 |
| Sep 11, 2026 | $24.41 | $26.13 | $24.41 | $25.28 | +$1.54 | +6.48% | 12,365 | $25.62 | $24.41 $26.13 |
| Sep 10, 2026 | $23.75 | $24.36 | $23.71 | $23.74 | $-1.22 | -4.89% | 4,973 | $24.10 | $23.71 $24.36 |
| Sep 9, 2026 | $24.41 | $26.54 | $24.41 | $24.96 | +$1.70 | +7.31% | 11,042 | $25.57 | $24.41 $26.54 |
| Sep 8, 2026 | $23.68 | $24.48 | $23.00 | $23.26 | +$0.42 | +1.83% | 13,167 | $23.70 | $23.00 $24.48 |
| Sep 4, 2026 | $21.13 | $22.85 | $20.76 | $22.84 | +$2.69 | +13.36% | 17,126 | $21.89 | $20.76 $22.85 |
| Sep 3, 2026 | $19.00 | $20.65 | $18.75 | $20.15 | +$0.47 | +2.39% | 15,851 | $20.20 | $18.75 $20.65 |
| Sep 2, 2026 | $19.01 | $19.78 | $19.01 | $19.68 | $-0.81 | -3.95% | 13,304 | $19.55 | $19.01 $19.78 |
| Sep 1, 2026 | $18.98 | $20.49 | $18.50 | $20.49 | $-0.24 | -1.16% | 20,128 | $19.06 | $18.50 $20.49 |
| Aug 31, 2026 | $21.52 | $21.52 | $20.28 | $20.73 | $-1.51 | -6.79% | 21,631 | $20.68 | $20.28 $21.52 |
| Aug 28, 2026 | $23.79 | $24.35 | $21.34 | $22.24 | $-5.20 | -18.95% | 52,642 | $22.66 | $21.34 $24.35 |
| Aug 27, 2026 | $27.63 | $28.28 | $27.21 | $27.44 | $-0.68 | -2.42% | 41,950 | $27.17 | $27.21 $28.28 |
| Aug 26, 2026 | $28.00 | $28.12 | $26.75 | $28.12 | +$1.20 | +4.46% | 8,624 | $27.25 | $26.75 $28.12 |
| Aug 25, 2026 | $27.82 | $28.31 | $26.61 | $26.92 | +$2.21 | +8.96% | 19,031 | $27.69 | $26.61 $28.31 |
| Aug 24, 2026 | $24.74 | $25.18 | $22.82 | $24.71 | $-1.72 | -6.50% | 5,049 | $24.15 | $22.82 $25.18 |