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%
NBIC — Corgi NBIS 2x Daily ETF
Cboe BZXCorgi NBIS 2x Daily ETF
$20.20
-1.63(-7.48%)
- O
- 21.03
- H
- 21.03
- L
- 19.90
- V
- 6.69K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.20
Period Return-4.93%
Period High$31.45
Period Low$10.51
Avg Daily Volume5.3K
Total Trading Days59
NBIC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.03 | $21.03 | $19.90 | $20.20 | $-1.63 | -7.48% | 6,686 | $20.18 | $19.90 $21.03 |
| Oct 2, 2026 | $21.73 | $22.68 | $21.58 | $21.83 | +$1.80 | +8.99% | 2,063 | $22.02 | $21.58 $22.68 |
| Oct 1, 2026 | $19.76 | $20.86 | $19.75 | $20.03 | $-0.73 | -3.51% | 2,744 | $19.98 | $19.75 $20.86 |
| Sep 30, 2026 | $21.39 | $21.43 | $20.76 | $20.76 | $-0.26 | -1.21% | 1,206 | $21.28 | $20.76 $21.43 |
| Sep 29, 2026 | $21.21 | $22.45 | $20.87 | $21.02 | +$1.08 | +5.39% | 3,166 | $21.30 | $20.87 $22.45 |
| Sep 28, 2026 | $21.91 | $21.91 | $19.90 | $19.94 | $-1.13 | -5.36% | 6,831 | $20.25 | $19.90 $21.91 |
| Sep 25, 2026 | $22.46 | $22.46 | $20.90 | $21.07 | $-1.12 | -5.03% | 7,613 | $21.50 | $20.90 $22.46 |
| Sep 24, 2026 | $21.32 | $22.83 | $21.25 | $22.18 | +$2.85 | +14.72% | 4,829 | $21.96 | $21.25 $22.83 |
| Sep 23, 2026 | $19.98 | $20.01 | $19.34 | $19.34 | $-1.67 | -7.94% | 2,216 | $20.03 | $19.34 $20.01 |
| Sep 22, 2026 | $22.62 | $22.62 | $20.96 | $21.01 | +$0.54 | +2.64% | 3,939 | $21.13 | $20.96 $22.62 |
| Sep 21, 2026 | $19.00 | $20.67 | $19.00 | $20.47 | +$1.57 | +8.28% | 2,155 | $19.89 | $19.00 $20.67 |
| Sep 18, 2026 | $17.30 | $18.90 | $16.85 | $18.90 | +$0.95 | +5.27% | 2,674 | $17.71 | $16.85 $18.90 |
| Sep 17, 2026 | $18.26 | $18.26 | $17.23 | $17.95 | +$1.29 | +7.77% | 5,766 | $17.70 | $17.23 $18.26 |
| Sep 16, 2026 | $18.00 | $18.00 | $16.66 | $16.66 | +$0.32 | +1.99% | 594 | $17.65 | $16.66 $18.00 |
| Sep 15, 2026 | $16.63 | $16.63 | $16.34 | $16.34 | $-0.76 | -4.46% | 536 | $17.02 | $16.34 $16.63 |
| Sep 14, 2026 | $16.20 | $17.66 | $16.20 | $17.10 | $-2.16 | -11.22% | 4,242 | $17.31 | $16.20 $17.66 |
| Sep 11, 2026 | $20.05 | $20.05 | $19.16 | $19.26 | $-0.67 | -3.38% | 1,787 | $19.78 | $19.16 $20.05 |
| Sep 10, 2026 | $19.93 | $19.93 | $19.93 | $19.93 | $-2.33 | -10.47% | 1,142 | $20.47 | $19.93 $19.93 |
| Sep 9, 2026 | $23.55 | $23.90 | $22.26 | $22.26 | $-0.45 | -1.96% | 2,465 | $23.17 | $22.26 $23.90 |
| Sep 8, 2026 | $21.25 | $24.36 | $21.25 | $22.71 | +$2.90 | +14.64% | 19,999 | $22.36 | $21.25 $24.36 |
| Sep 4, 2026 | $17.74 | $19.81 | $17.74 | $19.81 | +$2.52 | +14.57% | 5,771 | $18.17 | $17.74 $19.81 |
| Sep 3, 2026 | $15.75 | $17.36 | $15.75 | $17.29 | +$0.96 | +5.85% | 3,453 | $16.78 | $15.75 $17.36 |
| Sep 2, 2026 | $15.42 | $16.33 | $15.42 | $16.33 | +$0.71 | +4.56% | 3,140 | $16.06 | $15.42 $16.33 |
| Sep 1, 2026 | $16.15 | $16.15 | $15.00 | $15.62 | $-1.08 | -6.44% | 3,754 | $15.90 | $15.00 $16.15 |
| Aug 31, 2026 | $16.40 | $16.70 | $16.09 | $16.70 | $-0.47 | -2.74% | 3,885 | $16.34 | $16.09 $16.70 |
| Aug 28, 2026 | $17.20 | $17.20 | $16.85 | $17.17 | $-1.63 | -8.69% | 1,433 | $16.95 | $16.85 $17.20 |
| Aug 27, 2026 | $19.17 | $19.17 | $18.50 | $18.80 | +$0.63 | +3.49% | 653 | $18.97 | $18.50 $19.17 |
| Aug 26, 2026 | $19.29 | $19.29 | $18.17 | $18.17 | $-1.33 | -6.82% | 4,727 | $18.28 | $18.17 $19.29 |
| Aug 25, 2026 | $18.58 | $19.50 | $18.50 | $19.50 | +$1.89 | +10.74% | 2,374 | $18.90 | $18.50 $19.50 |
| Aug 24, 2026 | $16.91 | $17.60 | $16.31 | $17.60 | $-1.50 | -7.84% | 4,080 | $16.93 | $16.31 $17.60 |