MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
UUUC — Corgi UUUU 2x Daily ETF
Cboe BZXCorgi UUUU 2x Daily ETF
$11.49
-1.13(-8.94%)
- O
- 12.33
- H
- 12.34
- L
- 11.49
- V
- 5.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.49
Period Return-54.69%
Period High$32.60
Period Low$11.49
Avg Daily Volume1.1K
Total Trading Days64
UUUC — Historical OHLCV Price & Volume Table
Jul 10, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.33 | $12.34 | $11.49 | $11.49 | $-1.13 | -8.94% | 5,596 | $11.90 | $11.49 $12.34 |
| Oct 7, 2026 | $12.62 | $12.62 | $12.62 | $12.62 | $-2.54 | -16.75% | 490 | $13.06 | $12.62 $12.62 |
| Oct 6, 2026 | $15.57 | $15.78 | $15.14 | $15.16 | +$1.15 | +8.18% | 1,653 | $15.42 | $15.14 $15.78 |
| Oct 5, 2026 | $14.23 | $14.23 | $14.01 | $14.01 | +$0.15 | +1.06% | 145 | $14.16 | $14.01 $14.23 |
| Oct 2, 2026 | $13.85 | $13.86 | $13.85 | $13.86 | +$0.01 | +0.04% | 167 | $13.87 | $13.85 $13.86 |
| Oct 1, 2026 | $13.86 | $13.86 | $13.86 | $13.86 | $-0.93 | -6.31% | 116 | $14.03 | $13.86 $13.86 |
| Sep 30, 2026 | $14.79 | $14.79 | $14.79 | $14.79 | +$0.22 | +1.49% | 39 | $14.82 | $14.79 $14.79 |
| Sep 29, 2026 | $14.58 | $14.58 | $14.58 | $14.58 | $-0.07 | -0.47% | 126 | $14.72 | $14.58 $14.58 |
| Sep 28, 2026 | $14.68 | $14.68 | $14.64 | $14.64 | $-1.02 | -6.51% | 255 | $14.90 | $14.64 $14.68 |
| Sep 25, 2026 | $15.59 | $15.97 | $15.59 | $15.66 | +$0.13 | +0.87% | 217 | $15.77 | $15.59 $15.97 |
| Sep 24, 2026 | $14.90 | $15.64 | $14.90 | $15.53 | $-0.83 | -5.08% | 419 | $15.40 | $14.90 $15.64 |
| Sep 23, 2026 | $16.54 | $16.54 | $16.36 | $16.36 | $-1.63 | -9.07% | 301 | $16.55 | $16.36 $16.54 |
| Sep 22, 2026 | $17.23 | $17.99 | $17.23 | $17.99 | $-0.36 | -1.97% | 380 | $17.51 | $17.23 $17.99 |
| Sep 21, 2026 | $17.63 | $18.35 | $17.63 | $18.35 | +$1.63 | +9.78% | 197 | $17.84 | $17.63 $18.35 |
| Sep 18, 2026 | $18.44 | $18.44 | $16.69 | $16.72 | $-0.88 | -4.98% | 641 | $18.68 | $16.69 $18.44 |
| Sep 17, 2026 | $17.65 | $17.65 | $17.59 | $17.59 | +$0.73 | +4.32% | 243 | $17.83 | $17.59 $17.65 |
| Sep 16, 2026 | $16.51 | $17.03 | $16.51 | $16.87 | $-0.30 | -1.76% | 3,017 | $16.93 | $16.51 $17.03 |
| Sep 15, 2026 | $17.17 | $17.17 | $17.17 | $17.17 | $-1.58 | -8.42% | 243 | $17.26 | $17.17 $17.17 |
| Sep 14, 2026 | $18.74 | $18.74 | $18.74 | $18.74 | $-1.90 | -9.21% | 52 | $19.47 | $18.74 $18.74 |
| Sep 11, 2026 | $20.65 | $20.65 | $20.65 | $20.65 | $-2.26 | -9.86% | 20 | $21.61 | $20.65 $20.65 |
| Sep 10, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | $-3.40 | -12.92% | 13 | $24.05 | $22.91 $22.91 |
| Sep 9, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | $-0.18 | -0.67% | 230 | $26.76 | $26.30 $26.30 |
| Sep 8, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | +$0.50 | +1.92% | 60 | $26.57 | $26.48 $26.48 |
| Sep 4, 2026 | $26.39 | $26.90 | $25.83 | $25.98 | +$0.40 | +1.55% | 1,025 | $26.47 | $25.83 $26.90 |
| Sep 3, 2026 | $25.51 | $25.59 | $25.51 | $25.59 | +$0.25 | +0.97% | 207 | $25.53 | $25.51 $25.59 |
| Sep 2, 2026 | $25.80 | $25.80 | $25.06 | $25.34 | +$0.21 | +0.85% | 2,918 | $25.15 | $25.06 $25.80 |
| Sep 1, 2026 | $26.35 | $26.35 | $25.13 | $25.13 | $-1.91 | -7.06% | 387 | $25.78 | $25.13 $26.35 |
| Aug 31, 2026 | $26.90 | $27.03 | $26.90 | $27.03 | +$0.29 | +1.10% | 18,540 | $26.90 | $26.90 $27.03 |
| Aug 28, 2026 | $31.38 | $31.38 | $26.74 | $26.74 | $-4.28 | -13.81% | 21,082 | $28.34 | $26.74 $31.38 |
| Aug 27, 2026 | $31.57 | $31.57 | $31.02 | $31.02 | +$0.14 | +0.46% | 776 | $31.19 | $31.02 $31.57 |