MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
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%
RDDC — Corgi RDDT 2x Daily ETF
Cboe BZXCorgi RDDT 2x Daily ETF
$11.59
+0.36(+3.20%)
- O
- 11.77
- H
- 11.77
- L
- 11.59
- V
- 241.72
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$11.59
Period Return-54.83%
Period High$25.66
Period Low$10.13
Avg Daily Volume4.0K
Total Trading Days59
RDDC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.77 | $11.77 | $11.59 | $11.59 | +$0.36 | +3.20% | 242 | $11.74 | $11.59 $11.77 |
| Oct 2, 2026 | $11.18 | $11.36 | $11.18 | $11.23 | $-0.29 | -2.56% | 1,292 | $11.21 | $11.18 $11.36 |
| Oct 1, 2026 | $11.01 | $11.53 | $11.01 | $11.53 | +$1.02 | +9.67% | 735 | $11.12 | $11.01 $11.53 |
| Sep 30, 2026 | $10.87 | $11.43 | $10.51 | $10.51 | $-0.37 | -3.37% | 2,804 | $10.86 | $10.51 $11.43 |
| Sep 29, 2026 | $10.62 | $10.88 | $10.62 | $10.88 | +$0.27 | +2.54% | 1,359 | $10.71 | $10.62 $10.88 |
| Sep 28, 2026 | $11.25 | $11.25 | $10.61 | $10.61 | $-1.06 | -9.09% | 2,552 | $10.99 | $10.61 $11.25 |
| Sep 25, 2026 | $12.04 | $12.04 | $11.67 | $11.67 | $-0.43 | -3.57% | 375 | $12.04 | $11.67 $12.04 |
| Sep 24, 2026 | $11.97 | $12.10 | $11.87 | $12.10 | +$0.12 | +1.02% | 2,892 | $11.99 | $11.87 $12.10 |
| Sep 23, 2026 | $12.02 | $12.02 | $11.50 | $11.98 | $-0.51 | -4.08% | 3,458 | $11.69 | $11.50 $12.02 |
| Sep 22, 2026 | $13.29 | $13.29 | $12.49 | $12.49 | $-0.54 | -4.15% | 800 | $13.27 | $12.49 $13.29 |
| Sep 21, 2026 | $12.35 | $13.18 | $12.35 | $13.03 | +$1.12 | +9.42% | 2,777 | $12.82 | $12.35 $13.18 |
| Sep 18, 2026 | $12.08 | $12.08 | $11.90 | $11.90 | $-0.34 | -2.78% | 382 | $12.15 | $11.90 $12.08 |
| Sep 17, 2026 | $12.50 | $12.50 | $11.73 | $12.25 | $-0.70 | -5.37% | 3,127 | $12.01 | $11.73 $12.50 |
| Sep 16, 2026 | $13.03 | $13.03 | $12.94 | $12.94 | $-0.31 | -2.35% | 981 | $13.06 | $12.94 $13.03 |
| Sep 15, 2026 | $13.34 | $13.34 | $13.25 | $13.25 | $-0.58 | -4.22% | 418 | $13.32 | $13.25 $13.34 |
| Sep 14, 2026 | $13.15 | $14.05 | $13.15 | $13.84 | +$0.77 | +5.89% | 6,065 | $13.62 | $13.15 $14.05 |
| Sep 11, 2026 | $12.60 | $13.07 | $12.58 | $13.07 | +$0.38 | +2.95% | 1,099 | $12.65 | $12.58 $13.07 |
| Sep 10, 2026 | $12.50 | $12.73 | $12.49 | $12.69 | +$1.33 | +11.68% | 6,254 | $12.53 | $12.49 $12.73 |
| Sep 9, 2026 | $11.37 | $11.45 | $11.22 | $11.36 | $-0.31 | -2.69% | 5,598 | $11.29 | $11.22 $11.45 |
| Sep 8, 2026 | $12.39 | $12.49 | $11.68 | $11.68 | $-0.87 | -6.96% | 916 | $12.39 | $11.68 $12.49 |
| Sep 4, 2026 | $12.73 | $12.73 | $12.55 | $12.55 | $-0.21 | -1.67% | 182 | $12.69 | $12.55 $12.73 |
| Sep 3, 2026 | $13.73 | $13.87 | $12.73 | $12.77 | $-0.35 | -2.69% | 1,793 | $13.02 | $12.73 $13.87 |
| Sep 2, 2026 | $11.53 | $13.12 | $11.53 | $13.12 | +$2.05 | +18.55% | 4,586 | $12.69 | $11.53 $13.12 |
| Sep 1, 2026 | $11.32 | $11.47 | $11.07 | $11.07 | $-0.58 | -5.01% | 4,076 | $11.32 | $11.07 $11.47 |
| Aug 31, 2026 | $11.70 | $11.71 | $11.55 | $11.65 | $-0.79 | -6.32% | 957 | $11.63 | $11.55 $11.71 |
| Aug 28, 2026 | $13.17 | $13.17 | $12.43 | $12.43 | $-0.23 | -1.80% | 1,662 | $12.79 | $12.43 $13.17 |
| Aug 27, 2026 | $12.69 | $13.05 | $12.66 | $12.66 | $-0.29 | -2.21% | 1,700 | $12.76 | $12.66 $13.05 |
| Aug 26, 2026 | $14.26 | $14.26 | $12.94 | $12.95 | $-1.12 | -7.96% | 4,519 | $13.07 | $12.94 $14.26 |
| Aug 25, 2026 | $13.14 | $14.07 | $13.14 | $14.07 | +$1.56 | +12.44% | 2,708 | $13.60 | $13.14 $14.07 |
| Aug 24, 2026 | $12.36 | $12.51 | $12.26 | $12.51 | $-0.09 | -0.72% | 698 | $12.39 | $12.26 $12.51 |