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%
SMRX — Corgi SMR 2x Daily ETF
Cboe BZXCorgi SMR 2x Daily ETF
$13.86
-1.89(-12.03%)
- O
- 15.00
- H
- 15.00
- L
- 13.68
- V
- 4.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.86
Period Return-45%
Period High$33.52
Period Low$13.68
Avg Daily Volume599
Total Trading Days63
SMRX — Historical OHLCV Price & Volume Table
Jul 10, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.00 | $15.00 | $13.68 | $13.86 | $-1.89 | -12.03% | 4,413 | $13.93 | $13.68 $15.00 |
| Oct 6, 2026 | $15.76 | $16.61 | $15.75 | $15.75 | +$1.22 | +8.41% | 3,172 | $16.39 | $15.75 $16.61 |
| Oct 5, 2026 | $14.58 | $14.58 | $14.53 | $14.53 | $-0.15 | -1.02% | 170 | $14.59 | $14.53 $14.58 |
| Oct 2, 2026 | $15.07 | $15.07 | $14.68 | $14.68 | $-0.33 | -2.17% | 1,602 | $14.86 | $14.68 $15.07 |
| Oct 1, 2026 | $15.08 | $15.39 | $15.01 | $15.01 | $-0.43 | -2.79% | 336 | $15.21 | $15.01 $15.39 |
| Sep 30, 2026 | $16.33 | $16.33 | $15.44 | $15.44 | +$0.54 | +3.62% | 924 | $15.98 | $15.44 $16.33 |
| Sep 29, 2026 | $15.89 | $15.94 | $14.87 | $14.90 | $-0.59 | -3.80% | 1,949 | $15.21 | $14.87 $15.94 |
| Sep 28, 2026 | $15.82 | $15.82 | $15.49 | $15.49 | $-2.00 | -11.44% | 1,285 | $15.73 | $15.49 $15.82 |
| Sep 25, 2026 | $17.93 | $17.93 | $17.49 | $17.49 | $-0.39 | -2.20% | 277 | $17.73 | $17.49 $17.93 |
| Sep 24, 2026 | $17.61 | $17.88 | $17.53 | $17.88 | $-0.78 | -4.20% | 1,162 | $17.67 | $17.53 $17.88 |
| Sep 23, 2026 | $18.39 | $19.50 | $18.39 | $18.67 | $-0.79 | -4.07% | 755 | $19.11 | $18.39 $19.50 |
| Sep 22, 2026 | $18.76 | $19.74 | $18.76 | $19.46 | +$0.20 | +1.03% | 253 | $19.24 | $18.76 $19.74 |
| Sep 21, 2026 | $18.66 | $19.55 | $18.66 | $19.26 | +$2.05 | +11.91% | 1,341 | $19.07 | $18.66 $19.55 |
| Sep 18, 2026 | $19.17 | $19.17 | $17.07 | $17.21 | $-3.68 | -17.61% | 6,362 | $18.62 | $17.07 $19.17 |
| Sep 17, 2026 | $19.71 | $21.19 | $19.71 | $20.89 | +$3.44 | +19.72% | 2,205 | $20.64 | $19.71 $21.19 |
| Sep 16, 2026 | $17.45 | $17.45 | $17.45 | $17.45 | $-0.67 | -3.69% | 112 | $17.38 | $17.45 $17.45 |
| Sep 15, 2026 | $17.50 | $18.86 | $17.50 | $18.12 | $-0.55 | -2.94% | 1,956 | $18.34 | $17.50 $18.86 |
| Sep 14, 2026 | $19.10 | $19.32 | $18.17 | $18.67 | $-0.44 | -2.30% | 656 | $18.78 | $18.17 $19.32 |
| Sep 11, 2026 | $23.51 | $23.51 | $19.10 | $19.10 | $-8.58 | -30.99% | 2,628 | $20.52 | $19.10 $23.51 |
| Sep 10, 2026 | $27.68 | $27.68 | $27.68 | $27.68 | $-3.24 | -10.49% | 13 | $28.60 | $27.68 $27.68 |
| Sep 9, 2026 | $33.12 | $33.12 | $30.93 | $30.93 | $-2.59 | -7.73% | 354 | $31.80 | $30.93 $33.12 |
| Sep 8, 2026 | $30.34 | $33.52 | $30.34 | $33.52 | +$8.18 | +32.29% | 1,697 | $32.94 | $30.34 $33.52 |
| Sep 4, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | $-0.18 | -0.70% | 7 | $25.23 | $25.34 $25.34 |
| Sep 3, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | +$0.59 | +2.37% | 22 | $26.04 | $25.52 $25.52 |
| Sep 2, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | +$1.86 | +8.07% | 15 | $23.54 | $24.93 $24.93 |
| Sep 1, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | $-0.47 | -2.01% | 8 | $22.39 | $23.06 $23.06 |
| Aug 31, 2026 | $23.54 | $23.54 | $23.54 | $23.54 | +$0.08 | +0.32% | 17 | $23.54 | $23.54 $23.54 |
| Aug 28, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $-2.34 | -9.07% | 36 | $24.42 | $23.46 $23.46 |
| Aug 27, 2026 | $24.28 | $25.80 | $24.28 | $25.80 | +$2.21 | +9.35% | 112 | $24.33 | $24.28 $25.80 |
| Aug 26, 2026 | $27.04 | $27.04 | $23.18 | $23.60 | $-2.78 | -10.54% | 389 | $25.52 | $23.18 $27.04 |