MARKET IS OPEN
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%
NVTC — Corgi NVTS 2x Daily ETF
Cboe BZXCorgi NVTS 2x Daily ETF
$12.52
-0.70(-5.28%)
- O
- 13.00
- H
- 13.00
- L
- 12.15
- V
- 6.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.52
Period Return-49.92%
Period High$25.00
Period Low$9.12
Avg Daily Volume2.0K
Total Trading Days65
NVTC — Historical OHLCV Price & Volume Table
Jun 29, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.00 | $13.00 | $12.15 | $12.52 | $-0.70 | -5.28% | 6,856 | $12.52 | $12.15 $13.00 |
| Oct 2, 2026 | $13.85 | $14.72 | $13.22 | $13.22 | +$0.51 | +4.04% | 9,070 | $14.12 | $13.22 $14.72 |
| Oct 1, 2026 | $11.61 | $12.74 | $11.61 | $12.70 | +$1.10 | +9.45% | 1,789 | $11.93 | $11.61 $12.74 |
| Sep 30, 2026 | $13.50 | $13.50 | $11.55 | $11.61 | $-0.28 | -2.36% | 3,487 | $12.26 | $11.55 $13.50 |
| Sep 29, 2026 | $13.61 | $13.61 | $11.89 | $11.89 | $-0.02 | -0.15% | 6,576 | $12.31 | $11.89 $13.61 |
| Sep 28, 2026 | $12.19 | $12.30 | $11.75 | $11.91 | $-1.01 | -7.84% | 6,638 | $12.01 | $11.75 $12.30 |
| Sep 25, 2026 | $13.31 | $13.31 | $12.92 | $12.92 | +$0.78 | +6.45% | 6,701 | $12.72 | $12.92 $13.31 |
| Sep 24, 2026 | $11.84 | $12.14 | $11.84 | $12.14 | $-0.11 | -0.87% | 1,041 | $11.95 | $11.84 $12.14 |
| Sep 23, 2026 | $13.00 | $13.00 | $12.24 | $12.24 | $-1.26 | -9.31% | 7,068 | $12.92 | $12.24 $13.00 |
| Sep 22, 2026 | $12.58 | $13.50 | $12.58 | $13.50 | +$0.65 | +5.05% | 1,296 | $12.83 | $12.58 $13.50 |
| Sep 21, 2026 | $12.85 | $12.85 | $12.85 | $12.85 | +$1.39 | +12.17% | 198 | $12.78 | $12.85 $12.85 |
| Sep 18, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | +$0.57 | +5.25% | 249 | $10.97 | $11.46 $11.46 |
| Sep 17, 2026 | $10.80 | $10.89 | $10.80 | $10.89 | +$1.22 | +12.60% | 601 | $10.90 | $10.80 $10.89 |
| Sep 16, 2026 | $10.37 | $10.37 | $9.67 | $9.67 | $-0.61 | -5.94% | 205 | $10.33 | $9.67 $10.37 |
| Sep 15, 2026 | $10.07 | $10.28 | $10.07 | $10.28 | $-0.21 | -1.97% | 148 | $10.12 | $10.07 $10.28 |
| Sep 14, 2026 | $10.62 | $10.62 | $10.48 | $10.48 | $-1.50 | -12.49% | 802 | $10.60 | $10.48 $10.62 |
| Sep 11, 2026 | $12.05 | $12.05 | $11.98 | $11.98 | +$0.86 | +7.73% | 1,837 | $12.00 | $11.98 $12.05 |
| Sep 10, 2026 | $11.50 | $11.50 | $11.12 | $11.12 | $-0.89 | -7.39% | 498 | $11.49 | $11.12 $11.50 |
| Sep 9, 2026 | $12.01 | $12.01 | $12.01 | $12.01 | $-0.89 | -6.88% | 10 | $12.61 | $12.01 $12.01 |
| Sep 8, 2026 | $13.35 | $13.80 | $12.89 | $12.89 | +$0.52 | +4.21% | 1,010 | $13.09 | $12.89 $13.80 |
| Sep 4, 2026 | $12.33 | $12.37 | $12.33 | $12.37 | +$1.38 | +12.50% | 434 | $12.23 | $12.33 $12.37 |
| Sep 3, 2026 | $11.12 | $11.12 | $11.00 | $11.00 | $-0.24 | -2.17% | 265 | $11.20 | $11.00 $11.12 |
| Sep 2, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | +$0.46 | +4.25% | 78 | $11.16 | $11.24 $11.24 |
| Sep 1, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | $-1.25 | -10.37% | 138 | $10.87 | $10.78 $10.78 |
| Aug 31, 2026 | $11.25 | $12.03 | $11.25 | $12.03 | +$0.19 | +1.59% | 471 | $11.51 | $11.25 $12.03 |
| Aug 28, 2026 | $11.68 | $11.84 | $11.68 | $11.84 | $-2.44 | -17.08% | 200 | $11.95 | $11.68 $11.84 |
| Aug 27, 2026 | $14.69 | $14.69 | $14.28 | $14.28 | $-0.29 | -1.98% | 859 | $14.73 | $14.28 $14.69 |
| Aug 26, 2026 | $14.57 | $14.57 | $14.57 | $14.57 | +$0.46 | +3.25% | 191 | $14.73 | $14.57 $14.57 |
| Aug 25, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | +$0.45 | +3.27% | 261 | $14.64 | $14.11 $14.11 |
| Aug 24, 2026 | $13.80 | $13.80 | $13.67 | $13.67 | $-1.75 | -11.34% | 346 | $14.37 | $13.67 $13.80 |