MARKET IS OPEN
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%
RIVC — Corgi RIVN 2x Daily ETF
Cboe BZXCorgi RIVN 2x Daily ETF
$16.16
-0.21(-1.27%)
- O
- 16.29
- H
- 16.29
- L
- 16.16
- V
- 300.34
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.16
Period Return-36.52%
Period High$27.71
Period Low$15.21
Avg Daily Volume800
Total Trading Days60
RIVC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.29 | $16.29 | $16.16 | $16.16 | $-0.21 | -1.27% | 300 | $16.23 | $16.16 $16.29 |
| Oct 5, 2026 | $16.04 | $16.37 | $16.04 | $16.37 | +$0.73 | +4.66% | 308 | $15.98 | $16.04 $16.37 |
| Oct 2, 2026 | $15.64 | $16.13 | $15.21 | $15.64 | $-1.26 | -7.43% | 8,102 | $15.67 | $15.21 $16.13 |
| Oct 1, 2026 | $17.11 | $17.11 | $16.89 | $16.89 | $-0.45 | -2.57% | 1,243 | $17.09 | $16.89 $17.11 |
| Sep 30, 2026 | $17.78 | $17.78 | $17.34 | $17.34 | $-0.05 | -0.31% | 209 | $17.77 | $17.34 $17.78 |
| Sep 29, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | +$0.43 | +2.55% | 7 | $17.01 | $17.39 $17.39 |
| Sep 28, 2026 | $17.49 | $17.49 | $16.96 | $16.96 | $-1.59 | -8.59% | 4,953 | $17.14 | $16.96 $17.49 |
| Sep 25, 2026 | $18.47 | $18.55 | $18.47 | $18.55 | +$0.25 | +1.39% | 923 | $18.49 | $18.47 $18.55 |
| Sep 24, 2026 | $18.57 | $18.57 | $17.77 | $18.30 | +$0.69 | +3.90% | 974 | $18.12 | $17.77 $18.57 |
| Sep 23, 2026 | $17.31 | $17.61 | $17.19 | $17.61 | $-0.23 | -1.27% | 2,945 | $17.28 | $17.19 $17.61 |
| Sep 22, 2026 | $18.43 | $18.58 | $17.84 | $17.84 | $-0.62 | -3.38% | 333 | $18.29 | $17.84 $18.58 |
| Sep 21, 2026 | $18.55 | $18.55 | $18.46 | $18.46 | +$0.93 | +5.28% | 162 | $18.59 | $18.46 $18.55 |
| Sep 18, 2026 | $18.29 | $18.29 | $17.42 | $17.54 | $-1.11 | -5.97% | 830 | $17.58 | $17.42 $18.29 |
| Sep 17, 2026 | $18.95 | $20.21 | $18.65 | $18.65 | +$0.55 | +3.02% | 986 | $19.67 | $18.65 $20.21 |
| Sep 16, 2026 | $18.45 | $18.49 | $17.54 | $18.10 | $-0.77 | -4.06% | 4,035 | $17.88 | $17.54 $18.49 |
| Sep 15, 2026 | $18.87 | $18.87 | $18.87 | $18.87 | $-0.76 | -3.86% | 50 | $18.96 | $18.87 $18.87 |
| Sep 14, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $-0.51 | -2.55% | 14 | $20.02 | $19.63 $19.63 |
| Sep 11, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | $-0.09 | -0.44% | 7 | $20.90 | $20.14 $20.14 |
| Sep 10, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | +$0.20 | +1.01% | 9 | $18.48 | $20.23 $20.23 |
| Sep 9, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | $-0.48 | -2.36% | 7 | $20.43 | $20.02 $20.02 |
| Sep 8, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | +$0.99 | +5.08% | 7 | $19.48 | $20.51 $20.51 |
| Sep 4, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | $-0.41 | -2.05% | 7 | $19.37 | $19.52 $19.52 |
| Sep 3, 2026 | $19.93 | $19.93 | $19.93 | $19.93 | +$0.75 | +3.92% | 26 | $19.59 | $19.93 $19.93 |
| Sep 2, 2026 | $19.14 | $19.17 | $19.14 | $19.17 | +$0.26 | +1.38% | 110 | $19.14 | $19.14 $19.17 |
| Sep 1, 2026 | $19.03 | $19.03 | $18.91 | $18.91 | $-1.42 | -6.98% | 111 | $19.03 | $18.91 $19.03 |
| Aug 31, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $-0.06 | -0.31% | 14 | $20.56 | $20.33 $20.33 |
| Aug 28, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $-2.03 | -9.04% | 7 | $20.42 | $20.40 $20.40 |
| Aug 27, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | +$1.38 | +6.55% | 7 | $21.99 | $22.42 $22.42 |
| Aug 26, 2026 | $21.04 | $21.04 | $21.04 | $21.04 | $-1.23 | -5.54% | 11 | $21.20 | $21.04 $21.04 |
| Aug 25, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | +$0.26 | +1.16% | 10 | $22.04 | $22.28 $22.28 |