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%
OKLC — Corgi OKLO 2x Daily ETF
Cboe BZXCorgi OKLO 2x Daily ETF
$10.03
+0.36(+3.68%)
- O
- 10.02
- H
- 10.03
- L
- 10.01
- V
- 1.59K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.03
Period Return-52.42%
Period High$22.84
Period Low$9.36
Avg Daily Volume5.2K
Total Trading Days64
OKLC — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.02 | $10.03 | $10.01 | $10.03 | +$0.36 | +3.68% | 1,591 | $10.00 | $10.01 $10.03 |
| Oct 2, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | $-0.25 | -2.47% | 206 | $9.92 | $9.67 $9.67 |
| Oct 1, 2026 | $10.00 | $10.18 | $9.89 | $9.92 | $-0.50 | -4.79% | 5,020 | $10.02 | $9.89 $10.18 |
| Sep 30, 2026 | $10.47 | $10.72 | $10.42 | $10.42 | $-0.06 | -0.56% | 2,665 | $10.64 | $10.42 $10.72 |
| Sep 29, 2026 | $10.62 | $10.97 | $10.48 | $10.48 | +$0.03 | +0.31% | 13,229 | $10.63 | $10.48 $10.97 |
| Sep 28, 2026 | $10.60 | $10.61 | $10.45 | $10.45 | $-0.56 | -5.05% | 2,156 | $10.60 | $10.45 $10.61 |
| Sep 25, 2026 | $11.78 | $11.78 | $10.82 | $11.00 | $-0.18 | -1.58% | 6,798 | $11.08 | $10.82 $11.78 |
| Sep 24, 2026 | $11.10 | $11.25 | $10.86 | $11.18 | $-0.38 | -3.32% | 3,619 | $10.97 | $10.86 $11.25 |
| Sep 23, 2026 | $11.76 | $12.15 | $11.56 | $11.56 | $-0.95 | -7.57% | 6,518 | $11.77 | $11.56 $12.15 |
| Sep 22, 2026 | $12.01 | $12.98 | $12.01 | $12.51 | +$0.15 | +1.22% | 1,301 | $12.56 | $12.01 $12.98 |
| Sep 21, 2026 | $11.83 | $12.61 | $11.83 | $12.36 | +$1.23 | +11.04% | 12,955 | $12.41 | $11.83 $12.61 |
| Sep 18, 2026 | $11.76 | $11.76 | $10.82 | $11.13 | $-1.02 | -8.39% | 6,193 | $11.16 | $10.82 $11.76 |
| Sep 17, 2026 | $10.59 | $12.55 | $10.59 | $12.15 | +$2.25 | +22.73% | 35,432 | $11.94 | $10.59 $12.55 |
| Sep 16, 2026 | $10.05 | $10.16 | $9.74 | $9.90 | $-0.34 | -3.35% | 7,807 | $9.99 | $9.74 $10.16 |
| Sep 15, 2026 | $10.07 | $10.37 | $10.07 | $10.24 | $-0.22 | -2.10% | 4,831 | $10.21 | $10.07 $10.37 |
| Sep 14, 2026 | $9.36 | $10.70 | $9.36 | $10.46 | +$0.08 | +0.74% | 9,207 | $10.29 | $9.36 $10.70 |
| Sep 11, 2026 | $11.94 | $11.94 | $10.37 | $10.38 | $-2.35 | -18.43% | 45,999 | $11.06 | $10.37 $11.94 |
| Sep 10, 2026 | $13.02 | $13.78 | $12.73 | $12.73 | $-1.83 | -12.56% | 5,169 | $13.14 | $12.73 $13.78 |
| Sep 9, 2026 | $14.64 | $14.66 | $14.56 | $14.56 | $-0.46 | -3.07% | 642 | $14.45 | $14.56 $14.66 |
| Sep 8, 2026 | $14.39 | $15.86 | $14.39 | $15.02 | +$1.35 | +9.92% | 13,493 | $15.39 | $14.39 $15.86 |
| Sep 4, 2026 | $13.26 | $13.66 | $13.17 | $13.66 | +$0.92 | +7.24% | 7,166 | $13.41 | $13.17 $13.66 |
| Sep 3, 2026 | $12.98 | $13.45 | $12.66 | $12.74 | +$0.15 | +1.20% | 7,276 | $13.04 | $12.66 $13.45 |
| Sep 2, 2026 | $12.13 | $12.59 | $12.13 | $12.59 | +$0.59 | +4.95% | 2,056 | $12.18 | $12.13 $12.59 |
| Sep 1, 2026 | $12.01 | $12.33 | $11.99 | $11.99 | $-1.36 | -10.17% | 32,612 | $12.29 | $11.99 $12.33 |
| Aug 31, 2026 | $13.20 | $13.39 | $13.15 | $13.35 | +$0.35 | +2.72% | 1,951 | $13.26 | $13.15 $13.39 |
| Aug 28, 2026 | $14.55 | $14.55 | $13.00 | $13.00 | $-1.78 | -12.02% | 3,245 | $13.79 | $13.00 $14.55 |
| Aug 27, 2026 | $14.72 | $15.16 | $14.71 | $14.78 | +$0.74 | +5.24% | 2,392 | $14.87 | $14.71 $15.16 |
| Aug 26, 2026 | $16.77 | $17.14 | $13.83 | $14.04 | $-2.07 | -12.85% | 7,612 | $14.81 | $13.83 $17.14 |
| Aug 25, 2026 | $13.60 | $16.11 | $13.60 | $16.11 | +$3.04 | +23.27% | 36,586 | $16.02 | $13.60 $16.11 |
| Aug 24, 2026 | $13.08 | $13.30 | $13.07 | $13.07 | $-1.75 | -11.79% | 479 | $13.18 | $13.07 $13.30 |