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%
RMBC — Corgi RMBS 2x Daily ETF
Cboe BZXCorgi RMBS 2x Daily ETF
$16.27
+0.74(+4.75%)
- O
- 15.70
- H
- 16.27
- L
- 15.65
- V
- 1.68K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.27
Period Return-30.43%
Period High$26.56
Period Low$8.54
Avg Daily Volume2.5K
Total Trading Days73
RMBC — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.70 | $16.27 | $15.65 | $16.27 | +$0.74 | +4.75% | 1,676 | $15.83 | $15.65 $16.27 |
| Oct 5, 2026 | $15.30 | $15.57 | $15.30 | $15.53 | $-0.52 | -3.24% | 1,172 | $15.69 | $15.30 $15.57 |
| Oct 2, 2026 | $15.88 | $16.05 | $15.88 | $16.05 | +$1.31 | +8.89% | 579 | $15.90 | $15.88 $16.05 |
| Oct 1, 2026 | $14.42 | $15.00 | $14.42 | $14.74 | +$0.08 | +0.57% | 3,060 | $14.68 | $14.42 $15.00 |
| Sep 30, 2026 | $13.79 | $14.65 | $13.79 | $14.65 | +$1.04 | +7.61% | 352 | $13.90 | $13.79 $14.65 |
| Sep 29, 2026 | $13.82 | $13.82 | $13.52 | $13.62 | +$0.24 | +1.79% | 515 | $13.64 | $13.52 $13.82 |
| Sep 28, 2026 | $13.29 | $13.82 | $12.84 | $13.38 | $-0.83 | -5.85% | 3,219 | $13.25 | $12.84 $13.82 |
| Sep 25, 2026 | $14.26 | $14.26 | $14.08 | $14.21 | +$0.06 | +0.42% | 2,142 | $14.25 | $14.08 $14.26 |
| Sep 24, 2026 | $14.17 | $14.17 | $13.94 | $14.15 | +$0.46 | +3.34% | 4,533 | $14.04 | $13.94 $14.17 |
| Sep 23, 2026 | $13.23 | $13.97 | $13.16 | $13.69 | $-0.66 | -4.60% | 7,346 | $13.30 | $13.16 $13.97 |
| Sep 22, 2026 | $13.80 | $14.85 | $13.74 | $14.35 | +$2.12 | +17.36% | 31,133 | $14.07 | $13.74 $14.85 |
| Sep 21, 2026 | $10.72 | $12.23 | $10.72 | $12.23 | +$2.19 | +21.76% | 376 | $11.44 | $10.72 $12.23 |
| Sep 18, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.40 | +4.10% | 70 | $9.71 | $10.04 $10.04 |
| Sep 17, 2026 | $9.65 | $9.73 | $9.49 | $9.65 | +$0.97 | +11.21% | 10,300 | $9.64 | $9.49 $9.73 |
| Sep 16, 2026 | $8.94 | $8.94 | $8.54 | $8.68 | $-0.41 | -4.51% | 1,991 | $8.77 | $8.54 $8.94 |
| Sep 15, 2026 | $9.09 | $9.09 | $9.09 | $9.09 | +$0.53 | +6.16% | 7 | $8.77 | $9.09 $9.09 |
| Sep 14, 2026 | $8.70 | $8.70 | $8.55 | $8.56 | $-1.45 | -14.47% | 1,179 | $8.62 | $8.55 $8.70 |
| Sep 11, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.29 | +3.03% | 29 | $10.00 | $10.01 $10.01 |
| Sep 10, 2026 | $9.64 | $9.71 | $9.63 | $9.71 | $-0.46 | -4.53% | 284 | $9.63 | $9.63 $9.71 |
| Sep 9, 2026 | $10.17 | $10.17 | $10.17 | $10.17 | +$0.17 | +1.68% | 14 | $10.22 | $10.17 $10.17 |
| Sep 8, 2026 | $10.16 | $10.32 | $10.00 | $10.00 | +$0.28 | +2.84% | 506 | $10.24 | $10.00 $10.32 |
| Sep 4, 2026 | $9.73 | $9.73 | $9.73 | $9.73 | +$0.26 | +2.71% | 31 | $9.63 | $9.73 $9.73 |
| Sep 3, 2026 | $9.47 | $9.47 | $9.47 | $9.47 | $-0.01 | -0.15% | 59 | $9.05 | $9.47 $9.47 |
| Sep 2, 2026 | $9.49 | $9.49 | $9.49 | $9.49 | $-0.01 | -0.10% | 37 | $9.35 | $9.49 $9.49 |
| Sep 1, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | $-0.55 | -5.44% | 473 | $9.46 | $9.50 $9.50 |
| Aug 31, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.19 | +1.94% | 83 | $9.99 | $10.04 $10.04 |
| Aug 28, 2026 | $9.70 | $9.85 | $9.70 | $9.85 | $-1.30 | -11.65% | 326 | $10.09 | $9.70 $9.85 |
| Aug 27, 2026 | $11.10 | $11.15 | $11.10 | $11.15 | +$0.33 | +3.10% | 1,694 | $11.07 | $11.10 $11.15 |
| Aug 26, 2026 | $10.65 | $10.81 | $10.65 | $10.81 | +$0.02 | +0.20% | 377 | $10.66 | $10.65 $10.81 |
| Aug 25, 2026 | $10.64 | $10.79 | $10.64 | $10.79 | +$0.60 | +5.85% | 383 | $10.65 | $10.64 $10.79 |