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+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
ONTX — Corgi ONTO 2x Daily ETF
Cboe BZXCorgi ONTO 2x Daily ETF
$18.90
-1.37(-6.78%)
- O
- 20.27
- H
- 20.27
- L
- 18.65
- V
- 7.86K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.90
Period Return+1203.45%
Period High$43.14
Period Low$0.64
Avg Daily Volume721.0K
Total Trading Days365
ONTX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $20.27 | $20.27 | $18.65 | $18.90 | $-1.37 | -6.78% | 7,857 | $19.18 | $18.65 $20.27 |
| Oct 5, 2026 | $20.32 | $20.44 | $20.20 | $20.27 | $-0.21 | -1.01% | 4,729 | $20.38 | $20.20 $20.44 |
| Oct 2, 2026 | $20.86 | $21.99 | $20.42 | $20.48 | +$1.52 | +8.04% | 7,804 | $21.02 | $20.42 $21.99 |
| Oct 1, 2026 | $18.55 | $18.96 | $18.21 | $18.96 | +$0.79 | +4.37% | 3,743 | $18.43 | $18.21 $18.96 |
| Sep 30, 2026 | $17.39 | $18.48 | $17.39 | $18.16 | +$0.42 | +2.38% | 1,471 | $18.17 | $17.39 $18.48 |
| Sep 29, 2026 | $17.29 | $17.74 | $17.13 | $17.74 | +$1.71 | +10.68% | 1,377 | $17.30 | $17.13 $17.74 |
| Sep 28, 2026 | $15.79 | $16.21 | $15.60 | $16.03 | +$0.08 | +0.48% | 11,055 | $15.90 | $15.60 $16.21 |
| Sep 25, 2026 | $15.92 | $15.95 | $15.76 | $15.95 | +$0.88 | +5.82% | 2,210 | $15.77 | $15.76 $15.95 |
| Sep 24, 2026 | $14.94 | $15.07 | $14.59 | $15.07 | $-0.36 | -2.32% | 1,149 | $14.80 | $14.59 $15.07 |
| Sep 23, 2026 | $15.33 | $15.70 | $15.30 | $15.43 | $-0.14 | -0.90% | 1,728 | $15.60 | $15.30 $15.70 |
| Sep 22, 2026 | $14.57 | $15.58 | $14.57 | $15.57 | +$0.88 | +5.99% | 3,543 | $14.92 | $14.57 $15.58 |
| Sep 21, 2026 | $14.48 | $14.72 | $14.45 | $14.69 | +$1.00 | +7.28% | 3,032 | $14.61 | $14.45 $14.72 |
| Sep 18, 2026 | $11.53 | $13.69 | $11.53 | $13.69 | +$1.44 | +11.79% | 4,085 | $12.81 | $11.53 $13.69 |
| Sep 17, 2026 | $12.57 | $12.57 | $12.17 | $12.25 | +$0.57 | +4.90% | 5,886 | $12.41 | $12.17 $12.57 |
| Sep 16, 2026 | $12.04 | $12.67 | $11.39 | $11.68 | +$0.03 | +0.26% | 4,208 | $12.00 | $11.39 $12.67 |
| Sep 15, 2026 | $12.12 | $12.26 | $11.29 | $11.65 | $-0.69 | -5.63% | 3,377 | $11.77 | $11.29 $12.26 |
| Sep 14, 2026 | $13.99 | $13.99 | $12.34 | $12.34 | $-3.32 | -21.17% | 3,795 | $12.79 | $12.34 $13.99 |
| Sep 11, 2026 | $15.46 | $15.68 | $15.10 | $15.66 | +$1.17 | +8.04% | 1,676 | $15.47 | $15.10 $15.68 |
| Sep 10, 2026 | $14.17 | $14.91 | $14.16 | $14.49 | $-1.02 | -6.56% | 1,533 | $14.55 | $14.16 $14.91 |
| Sep 9, 2026 | $16.14 | $16.14 | $15.51 | $15.51 | $-0.28 | -1.80% | 2,611 | $15.79 | $15.51 $16.14 |
| Sep 8, 2026 | $15.44 | $15.91 | $15.33 | $15.79 | +$1.37 | +9.51% | 6,830 | $15.58 | $15.33 $15.91 |
| Sep 4, 2026 | $13.78 | $14.42 | $13.78 | $14.42 | +$1.63 | +12.74% | 3,998 | $14.36 | $13.78 $14.42 |
| Sep 3, 2026 | $12.83 | $12.93 | $12.78 | $12.79 | $-0.32 | -2.47% | 5,680 | $12.84 | $12.78 $12.93 |
| Sep 2, 2026 | $13.21 | $13.38 | $13.12 | $13.12 | $-0.15 | -1.15% | 1,945 | $13.20 | $13.12 $13.38 |
| Sep 1, 2026 | $14.04 | $14.04 | $13.24 | $13.27 | $-1.12 | -7.80% | 2,705 | $13.60 | $13.24 $14.04 |
| Aug 31, 2026 | $15.30 | $15.30 | $14.36 | $14.39 | $-0.47 | -3.14% | 2,879 | $14.65 | $14.36 $15.30 |
| Aug 28, 2026 | $15.07 | $15.08 | $14.86 | $14.86 | $-2.61 | -14.92% | 652 | $15.18 | $14.86 $15.08 |
| Aug 27, 2026 | $18.50 | $18.50 | $16.81 | $17.47 | +$0.19 | +1.12% | 14,462 | $17.31 | $16.81 $18.50 |
| Aug 26, 2026 | $17.15 | $17.27 | $17.15 | $17.27 | $-0.05 | -0.31% | 1,034 | $17.15 | $17.15 $17.27 |
| Aug 25, 2026 | $17.17 | $17.33 | $17.17 | $17.33 | +$0.98 | +6.00% | 389 | $17.07 | $17.17 $17.33 |