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%
VBX — Corgi U.S. Small-Cap 2x Daily ETF
Cboe BZXCorgi U.S. Small-Cap 2x Daily ETF
$25.57
-0.17(-0.64%)
- O
- 25.58
- H
- 25.61
- L
- 25.57
- V
- 345.96
⏱️ End-of-day dataAs of Aug 20, 2026
Latest Close$25.57
Period Return+2.26%
Period High$26.70
Period Low$23.59
Avg Daily Volume299
Total Trading Days56
VBX — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Aug 20, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | $25.58 | $25.61 | $25.57 | $25.57 | $-0.17 | -0.64% | 346 | $25.59 | $25.57 $25.61 |
| Aug 19, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | +$0.00 | +0.00% | 0 | $25.73 | $25.73 $25.73 |
| Aug 18, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | $-0.75 | -2.83% | 22 | $25.94 | $25.73 $25.73 |
| Aug 17, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | $-0.22 | -0.82% | 21 | $26.52 | $26.48 $26.48 |
| Aug 14, 2026 | $26.70 | $26.70 | $26.70 | $26.70 | +$0.07 | +0.27% | 12 | $26.64 | $26.70 $26.70 |
| Aug 13, 2026 | $26.66 | $26.66 | $26.63 | $26.63 | +$0.24 | +0.91% | 112 | $26.64 | $26.63 $26.66 |
| Aug 12, 2026 | $26.47 | $26.47 | $26.39 | $26.39 | +$0.16 | +0.63% | 143 | $26.42 | $26.39 $26.47 |
| Aug 11, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | +$0.17 | +0.64% | 13 | $26.22 | $26.22 $26.22 |
| Aug 10, 2026 | $26.15 | $26.15 | $26.05 | $26.05 | $-0.17 | -0.66% | 126 | $26.15 | $26.05 $26.15 |
| Aug 7, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | +$0.63 | +2.48% | 11 | $26.00 | $26.23 $26.23 |
| Aug 6, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | $-0.26 | -1.02% | 11 | $25.79 | $25.59 $25.59 |
| Aug 5, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | $-0.31 | -1.19% | 15 | $26.04 | $25.86 $25.86 |
| Aug 4, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | +$0.95 | +3.75% | 22 | $25.54 | $26.17 $26.17 |
| Aug 3, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.68 | +2.79% | 11 | $24.89 | $25.22 $25.22 |
| Jul 31, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | $-0.10 | -0.39% | 11 | $24.50 | $24.54 $24.54 |
| Jul 30, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | +$0.46 | +1.92% | 11 | $24.44 | $24.63 $24.63 |
| Jul 29, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | $-0.87 | -3.46% | 11 | $24.52 | $24.17 $24.17 |
| Jul 28, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +$0.17 | +0.68% | 10 | $24.84 | $25.04 $25.04 |
| Jul 27, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | +$0.29 | +1.20% | 15 | $24.99 | $24.87 $24.87 |
| Jul 24, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | +$0.08 | +0.35% | 10 | $24.58 | $24.57 $24.57 |
| Jul 23, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $-0.31 | -1.26% | 10 | $24.64 | $24.49 $24.49 |
| Jul 22, 2026 | $24.98 | $24.99 | $24.80 | $24.80 | $-0.12 | -0.50% | 1,215 | $24.99 | $24.80 $24.99 |
| Jul 21, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | +$0.43 | +1.76% | 10 | $24.76 | $24.93 $24.93 |
| Jul 20, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $-0.33 | -1.33% | 17 | $24.67 | $24.49 $24.49 |
| Jul 17, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $-0.27 | -1.06% | 11 | $24.81 | $24.83 $24.83 |
| Jul 16, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | +$0.09 | +0.36% | 10 | $25.08 | $25.09 $25.09 |
| Jul 15, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +$0.01 | +0.04% | 10 | $25.09 | $25.00 $25.00 |
| Jul 14, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | +$0.12 | +0.50% | 311 | $24.99 | $24.99 $24.99 |
| Jul 13, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | $-0.35 | -1.40% | 10 | $25.02 | $24.87 $24.87 |
| Jul 10, 2026 | $25.28 | $25.28 | $25.22 | $25.22 | $-0.10 | -0.39% | 300 | $25.22 | $25.22 $25.28 |