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%
MSTC — Corgi MSTR 2x Daily ETF
Cboe BZXCorgi MSTR 2x Daily ETF
$70.02
-0.72(-1.02%)
- O
- 67.38
- H
- 70.02
- L
- 66.91
- V
- 3.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.02
Period Return+199.22%
Period High$78.69
Period Low$23.40
Avg Daily Volume1.7K
Total Trading Days69
MSTC — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.38 | $70.02 | $66.91 | $70.02 | $-0.72 | -1.02% | 3,409 | $68.42 | $66.91 $70.02 |
| Oct 1, 2026 | $70.74 | $70.74 | $70.74 | $70.74 | +$5.86 | +9.04% | 95 | $67.82 | $70.74 $70.74 |
| Sep 30, 2026 | $65.46 | $65.46 | $64.88 | $64.88 | $-0.84 | -1.28% | 286 | $65.80 | $64.88 $65.46 |
| Sep 29, 2026 | $64.66 | $65.72 | $64.66 | $65.72 | $-2.58 | -3.77% | 283 | $65.88 | $64.66 $65.72 |
| Sep 28, 2026 | $67.73 | $70.54 | $67.73 | $68.29 | $-1.32 | -1.89% | 604 | $68.65 | $67.73 $70.54 |
| Sep 25, 2026 | $70.57 | $70.82 | $69.61 | $69.61 | $-3.00 | -4.13% | 755 | $70.26 | $69.61 $70.82 |
| Sep 24, 2026 | $72.61 | $72.61 | $72.61 | $72.61 | $-0.60 | -0.82% | 1,101 | $72.36 | $72.61 $72.61 |
| Sep 23, 2026 | $75.61 | $75.61 | $73.21 | $73.21 | $-4.72 | -6.06% | 364 | $75.77 | $73.21 $75.61 |
| Sep 22, 2026 | $78.50 | $78.50 | $77.93 | $77.93 | $-0.73 | -0.93% | 249 | $79.23 | $77.93 $78.50 |
| Sep 21, 2026 | $77.58 | $78.69 | $76.96 | $78.66 | +$12.31 | +18.55% | 2,847 | $77.39 | $76.96 $78.69 |
| Sep 18, 2026 | $60.23 | $66.35 | $60.23 | $66.35 | +$16.30 | +32.58% | 508 | $61.41 | $60.23 $66.35 |
| Sep 17, 2026 | $47.67 | $50.05 | $47.67 | $50.05 | +$4.56 | +10.01% | 752 | $48.07 | $47.67 $50.05 |
| Sep 16, 2026 | $45.49 | $45.49 | $45.49 | $45.49 | $-2.92 | -6.03% | 119 | $45.87 | $45.49 $45.49 |
| Sep 15, 2026 | $50.99 | $50.99 | $48.42 | $48.42 | $-5.76 | -10.63% | 745 | $49.42 | $48.42 $50.99 |
| Sep 14, 2026 | $52.29 | $54.17 | $52.29 | $54.17 | +$4.58 | +9.24% | 641 | $52.42 | $52.29 $54.17 |
| Sep 11, 2026 | $52.35 | $52.35 | $49.59 | $49.59 | +$1.50 | +3.12% | 422 | $51.10 | $49.59 $52.35 |
| Sep 10, 2026 | $48.65 | $48.65 | $48.09 | $48.09 | $-3.14 | -6.14% | 279 | $48.69 | $48.09 $48.65 |
| Sep 9, 2026 | $51.24 | $51.24 | $51.24 | $51.24 | $-2.84 | -5.25% | 480 | $57.73 | $51.24 $51.24 |
| Sep 8, 2026 | $54.46 | $55.62 | $54.07 | $54.07 | $-5.51 | -9.25% | 690 | $55.29 | $54.07 $55.62 |
| Sep 4, 2026 | $56.00 | $59.58 | $56.00 | $59.58 | $-1.53 | -2.50% | 1,058 | $56.76 | $56.00 $59.58 |
| Sep 3, 2026 | $52.60 | $61.11 | $52.60 | $61.11 | +$15.91 | +35.19% | 3,779 | $56.73 | $52.60 $61.11 |
| Sep 2, 2026 | $46.35 | $46.35 | $45.21 | $45.21 | $-1.54 | -3.29% | 1,967 | $45.79 | $45.21 $46.35 |
| Sep 1, 2026 | $47.12 | $47.12 | $46.74 | $46.74 | $-6.20 | -11.71% | 576 | $47.46 | $46.74 $47.12 |
| Aug 31, 2026 | $48.62 | $52.95 | $48.62 | $52.95 | +$4.19 | +8.58% | 1,761 | $50.77 | $48.62 $52.95 |
| Aug 28, 2026 | $54.87 | $54.87 | $48.39 | $48.76 | $-8.66 | -15.08% | 7,190 | $53.15 | $48.39 $54.87 |
| Aug 27, 2026 | $57.38 | $57.42 | $56.68 | $57.42 | +$10.55 | +22.52% | 957 | $56.77 | $56.68 $57.42 |
| Aug 26, 2026 | $46.99 | $47.97 | $46.86 | $46.86 | $-2.73 | -5.50% | 912 | $47.04 | $46.86 $47.97 |
| Aug 25, 2026 | $48.22 | $49.59 | $48.22 | $49.59 | +$3.25 | +7.02% | 4,161 | $49.31 | $48.22 $49.59 |
| Aug 24, 2026 | $49.07 | $49.07 | $46.08 | $46.34 | +$2.39 | +5.44% | 3,830 | $47.66 | $46.08 $49.07 |
| Aug 21, 2026 | $43.00 | $45.09 | $43.00 | $43.95 | +$4.70 | +11.97% | 17,929 | $43.80 | $43.00 $45.09 |