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-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UN — Corgi UNH 2x Daily ETF
Cboe BZXCorgi UNH 2x Daily ETF
$19.29
-0.28(-1.41%)
- O
- 19.38
- H
- 19.38
- L
- 19.29
- V
- 226
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.29
Period Return-67.8%
Period High$63.10
Period Low$18.64
Avg Daily Volume1.59M
Total Trading Days365
UN — Historical OHLCV Price & Volume Table
Dec 10, 2019 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.38 | $19.38 | $19.29 | $19.29 | $-0.28 | -1.41% | 226 | $19.30 | $19.29 $19.38 |
| Oct 7, 2026 | $19.67 | $19.67 | $19.56 | $19.56 | $-0.09 | -0.45% | 210 | $20.00 | $19.56 $19.67 |
| Oct 6, 2026 | $20.04 | $20.04 | $19.51 | $19.65 | $-0.25 | -1.24% | 431 | $19.66 | $19.51 $20.04 |
| Oct 5, 2026 | $19.24 | $19.96 | $19.12 | $19.90 | +$0.59 | +3.05% | 6,594 | $19.23 | $19.12 $19.96 |
| Oct 2, 2026 | $19.31 | $19.31 | $19.31 | $19.31 | +$0.67 | +3.60% | 28 | $18.48 | $19.31 $19.31 |
| Oct 1, 2026 | $18.64 | $18.64 | $18.64 | $18.64 | $-0.27 | -1.42% | 121 | $18.53 | $18.64 $18.64 |
| Sep 30, 2026 | $19.25 | $19.25 | $18.90 | $18.90 | $-0.70 | -3.57% | 224 | $19.23 | $18.90 $19.25 |
| Sep 29, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $-0.30 | -1.51% | 14 | $19.54 | $19.60 $19.60 |
| Sep 28, 2026 | $20.03 | $20.03 | $19.77 | $19.90 | +$0.05 | +0.23% | 5,532 | $19.84 | $19.77 $20.03 |
| Sep 25, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | +$0.20 | +1.00% | 34 | $19.88 | $19.86 $19.86 |
| Sep 24, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | +$0.44 | +2.29% | 121 | $19.68 | $19.66 $19.66 |
| Sep 23, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $-0.26 | -1.36% | 33 | $19.26 | $19.22 $19.22 |
| Sep 22, 2026 | $19.49 | $19.49 | $19.49 | $19.49 | $-0.47 | -2.36% | 15 | $19.80 | $19.49 $19.49 |
| Sep 21, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | +$0.04 | +0.20% | 14 | $19.80 | $19.96 $19.96 |
| Sep 18, 2026 | $19.92 | $19.92 | $19.92 | $19.92 | +$0.13 | +0.67% | 11 | $19.72 | $19.92 $19.92 |
| Sep 17, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | +$0.02 | +0.11% | 18 | $19.97 | $19.79 $19.79 |
| Sep 16, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $-0.10 | -0.50% | 7 | $20.07 | $19.76 $19.76 |
| Sep 15, 2026 | $20.05 | $20.05 | $19.86 | $19.86 | $-0.77 | -3.73% | 322 | $20.03 | $19.86 $20.05 |
| Sep 14, 2026 | $20.63 | $20.63 | $20.63 | $20.63 | +$0.69 | +3.45% | 113 | $20.35 | $20.63 $20.63 |
| Sep 11, 2026 | $19.92 | $19.95 | $19.92 | $19.95 | $-1.02 | -4.85% | 213 | $19.95 | $19.92 $19.95 |
| Sep 10, 2026 | $20.96 | $20.96 | $20.96 | $20.96 | $-0.50 | -2.31% | 7 | $21.74 | $20.96 $20.96 |
| Sep 9, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $-0.94 | -4.22% | 208 | $21.25 | $21.46 $21.46 |
| Sep 8, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | +$0.52 | +2.38% | 7 | $21.48 | $22.40 $22.40 |
| Sep 4, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $-0.53 | -2.36% | 7 | $22.15 | $21.88 $21.88 |
| Sep 3, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | +$0.12 | +0.52% | 12 | $22.40 | $22.41 $22.41 |
| Sep 2, 2026 | $22.30 | $22.30 | $22.30 | $22.30 | +$0.39 | +1.78% | 7 | $22.24 | $22.30 $22.30 |
| Sep 1, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | +$0.69 | +3.24% | 8 | $21.93 | $21.91 $21.91 |
| Aug 31, 2026 | $21.29 | $21.29 | $21.22 | $21.22 | $-0.43 | -2.01% | 112 | $21.30 | $21.22 $21.29 |
| Aug 28, 2026 | $21.65 | $21.65 | $21.65 | $21.65 | $-0.11 | -0.48% | 9 | $21.73 | $21.65 $21.65 |
| Aug 27, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $-0.71 | -3.17% | 33 | $21.84 | $21.76 $21.76 |