MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SIMX — Corgi SIMO 2x Daily ETF
Cboe BZXCorgi SIMO 2x Daily ETF
$14.79
+0.06(+0.43%)
- O
- 14.47
- H
- 15.01
- L
- 14.28
- V
- 13.12K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.79
Period Return-41.4%
Period High$29.00
Period Low$9.73
Avg Daily Volume23.6K
Total Trading Days74
SIMX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.47 | $15.01 | $14.28 | $14.79 | +$0.06 | +0.43% | 13,117 | $14.65 | $14.28 $15.01 |
| Oct 6, 2026 | $14.47 | $15.50 | $14.47 | $14.73 | +$0.25 | +1.76% | 43,924 | $15.13 | $14.47 $15.50 |
| Oct 5, 2026 | $14.68 | $15.12 | $13.99 | $14.47 | +$0.19 | +1.34% | 14,312 | $14.54 | $13.99 $15.12 |
| Oct 2, 2026 | $14.43 | $14.43 | $13.99 | $14.28 | +$0.46 | +3.33% | 9,741 | $14.16 | $13.99 $14.43 |
| Oct 1, 2026 | $13.90 | $14.27 | $13.60 | $13.82 | $-0.44 | -3.07% | 19,466 | $13.99 | $13.60 $14.27 |
| Sep 30, 2026 | $14.45 | $14.45 | $13.80 | $14.26 | +$0.40 | +2.89% | 13,667 | $14.20 | $13.80 $14.45 |
| Sep 29, 2026 | $14.11 | $14.40 | $13.79 | $13.86 | $-0.25 | -1.77% | 9,189 | $14.01 | $13.79 $14.40 |
| Sep 28, 2026 | $13.09 | $14.11 | $13.09 | $14.11 | +$0.01 | +0.07% | 14,881 | $13.58 | $13.09 $14.11 |
| Sep 25, 2026 | $13.97 | $14.26 | $13.60 | $14.10 | +$0.30 | +2.20% | 12,395 | $14.03 | $13.60 $14.26 |
| Sep 24, 2026 | $13.65 | $14.11 | $13.36 | $13.80 | $-0.20 | -1.40% | 10,870 | $13.77 | $13.36 $14.11 |
| Sep 23, 2026 | $14.00 | $14.00 | $13.09 | $13.99 | $-0.66 | -4.49% | 34,083 | $13.43 | $13.09 $14.00 |
| Sep 22, 2026 | $13.29 | $14.99 | $13.29 | $14.65 | +$1.36 | +10.24% | 28,429 | $14.48 | $13.29 $14.99 |
| Sep 21, 2026 | $14.20 | $14.20 | $12.91 | $13.29 | $-0.24 | -1.80% | 35,770 | $13.39 | $12.91 $14.20 |
| Sep 18, 2026 | $12.39 | $13.53 | $12.30 | $13.53 | +$1.77 | +15.08% | 26,419 | $12.72 | $12.30 $13.53 |
| Sep 17, 2026 | $11.20 | $12.19 | $11.20 | $11.76 | +$0.99 | +9.19% | 29,215 | $11.72 | $11.20 $12.19 |
| Sep 16, 2026 | $10.90 | $10.99 | $10.50 | $10.77 | +$0.34 | +3.22% | 17,610 | $10.80 | $10.50 $10.99 |
| Sep 15, 2026 | $11.21 | $11.21 | $10.18 | $10.43 | $-0.14 | -1.29% | 33,429 | $10.58 | $10.18 $11.21 |
| Sep 14, 2026 | $14.14 | $14.14 | $10.56 | $10.57 | $-5.00 | -32.11% | 95,469 | $11.97 | $10.56 $14.14 |
| Sep 11, 2026 | $14.00 | $16.00 | $14.00 | $15.57 | +$1.94 | +14.26% | 41,149 | $15.33 | $14.00 $16.00 |
| Sep 10, 2026 | $14.08 | $14.36 | $13.60 | $13.63 | $-1.33 | -8.88% | 18,497 | $14.13 | $13.60 $14.36 |
| Sep 9, 2026 | $14.33 | $15.15 | $14.33 | $14.95 | +$0.75 | +5.31% | 12,599 | $14.87 | $14.33 $15.15 |
| Sep 8, 2026 | $13.83 | $14.27 | $12.48 | $14.20 | +$1.32 | +10.25% | 64,302 | $13.61 | $12.48 $14.27 |
| Sep 4, 2026 | $11.30 | $12.88 | $11.30 | $12.88 | +$2.02 | +18.55% | 17,095 | $12.07 | $11.30 $12.88 |
| Sep 3, 2026 | $10.74 | $11.13 | $10.18 | $10.86 | $-0.66 | -5.75% | 12,946 | $10.73 | $10.18 $11.13 |
| Sep 2, 2026 | $11.03 | $11.53 | $10.78 | $11.53 | +$0.57 | +5.17% | 5,115 | $11.19 | $10.78 $11.53 |
| Sep 1, 2026 | $11.00 | $11.00 | $10.50 | $10.96 | $-0.97 | -8.14% | 8,602 | $10.79 | $10.50 $11.00 |
| Aug 31, 2026 | $12.09 | $12.09 | $11.27 | $11.93 | $-0.01 | -0.11% | 4,216 | $11.58 | $11.27 $12.09 |
| Aug 28, 2026 | $12.60 | $12.71 | $11.90 | $11.94 | $-0.81 | -6.33% | 38,030 | $12.09 | $11.90 $12.71 |
| Aug 27, 2026 | $14.29 | $14.29 | $12.25 | $12.75 | $-0.82 | -6.06% | 19,967 | $12.77 | $12.25 $14.29 |
| Aug 26, 2026 | $12.53 | $13.67 | $12.34 | $13.57 | +$1.86 | +15.90% | 58,302 | $13.45 | $12.34 $13.67 |