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%
VOOX — Corgi U.S. Large-Cap 2x Daily ETF
Cboe BZXCorgi U.S. Large-Cap 2x Daily ETF
$24.77
-0.33(-1.32%)
- O
- 24.99
- H
- 24.99
- L
- 24.77
- V
- 1.04K
⏱️ End-of-day dataAs of Aug 20, 2026
Latest Close$24.77
Period Return-0.93%
Period High$25.85
Period Low$22.80
Avg Daily Volume2.7K
Total Trading Days56
VOOX — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Aug 20, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | $24.99 | $24.99 | $24.77 | $24.77 | $-0.33 | -1.32% | 1,044 | $24.91 | $24.77 $24.99 |
| Aug 19, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +$0.00 | +0.00% | 55 | $24.22 | $25.10 $25.10 |
| Aug 18, 2026 | $25.18 | $25.18 | $25.10 | $25.10 | $-0.36 | -1.40% | 2,172 | $25.17 | $25.10 $25.18 |
| Aug 17, 2026 | $25.50 | $25.69 | $25.45 | $25.45 | $-0.23 | -0.90% | 5,244 | $25.56 | $25.45 $25.69 |
| Aug 14, 2026 | $25.70 | $25.71 | $25.63 | $25.68 | $-0.16 | -0.63% | 1,257 | $25.71 | $25.63 $25.71 |
| Aug 13, 2026 | $25.77 | $25.85 | $25.77 | $25.85 | +$0.39 | +1.53% | 1,214 | $25.81 | $25.77 $25.85 |
| Aug 12, 2026 | $25.54 | $25.54 | $25.46 | $25.46 | +$0.13 | +0.51% | 1,696 | $25.53 | $25.46 $25.54 |
| Aug 11, 2026 | $25.57 | $25.59 | $25.33 | $25.33 | $-0.17 | -0.67% | 5,048 | $25.59 | $25.33 $25.59 |
| Aug 10, 2026 | $25.53 | $25.53 | $25.50 | $25.50 | $-0.04 | -0.16% | 655 | $25.56 | $25.50 $25.53 |
| Aug 7, 2026 | $25.53 | $25.54 | $25.42 | $25.54 | +$0.28 | +1.12% | 1,400 | $25.39 | $25.42 $25.54 |
| Aug 6, 2026 | $25.42 | $25.42 | $25.22 | $25.26 | $-0.17 | -0.66% | 3,316 | $25.32 | $25.22 $25.42 |
| Aug 5, 2026 | $25.48 | $25.49 | $25.42 | $25.42 | $-0.04 | -0.14% | 1,380 | $25.60 | $25.42 $25.49 |
| Aug 4, 2026 | $24.91 | $25.52 | $24.91 | $25.46 | +$0.88 | +3.56% | 3,203 | $25.11 | $24.91 $25.52 |
| Aug 3, 2026 | $23.96 | $24.58 | $23.96 | $24.58 | +$0.62 | +2.59% | 461 | $24.08 | $23.96 $24.58 |
| Jul 31, 2026 | $24.95 | $24.95 | $23.36 | $23.96 | +$0.40 | +1.69% | 2,294 | $23.71 | $23.36 $24.95 |
| Jul 30, 2026 | $23.34 | $23.56 | $23.34 | $23.56 | +$0.73 | +3.18% | 776 | $23.41 | $23.34 $23.56 |
| Jul 29, 2026 | $23.26 | $23.26 | $22.84 | $22.84 | $-0.73 | -3.11% | 752 | $23.39 | $22.84 $23.26 |
| Jul 28, 2026 | $23.38 | $23.57 | $23.32 | $23.57 | +$0.14 | +0.60% | 586 | $23.59 | $23.32 $23.57 |
| Jul 27, 2026 | $23.63 | $23.63 | $23.43 | $23.43 | +$0.02 | +0.10% | 641 | $23.58 | $23.43 $23.63 |
| Jul 24, 2026 | $23.46 | $23.46 | $23.40 | $23.40 | +$0.01 | +0.06% | 332 | $23.53 | $23.40 $23.46 |
| Jul 23, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | $-0.67 | -2.80% | 211 | $23.31 | $23.39 $23.39 |
| Jul 22, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | $-0.04 | -0.16% | 272 | $24.16 | $24.06 $24.06 |
| Jul 21, 2026 | $23.96 | $24.10 | $23.96 | $24.10 | +$0.40 | +1.68% | 271 | $23.98 | $23.96 $24.10 |
| Jul 20, 2026 | $23.81 | $24.00 | $23.70 | $23.70 | $-0.12 | -0.52% | 1,356 | $23.87 | $23.70 $24.00 |
| Jul 17, 2026 | $24.00 | $24.00 | $23.80 | $23.83 | $-0.41 | -1.69% | 1,943 | $23.98 | $23.80 $24.00 |
| Jul 16, 2026 | $24.41 | $24.50 | $24.24 | $24.24 | $-0.27 | -1.09% | 23,080 | $24.41 | $24.24 $24.50 |
| Jul 15, 2026 | $24.51 | $24.51 | $24.31 | $24.50 | +$0.09 | +0.36% | 5,527 | $24.49 | $24.31 $24.51 |
| Jul 14, 2026 | $24.21 | $24.42 | $24.21 | $24.42 | +$0.22 | +0.91% | 8,171 | $24.36 | $24.21 $24.42 |
| Jul 13, 2026 | $24.38 | $24.45 | $24.11 | $24.20 | $-0.35 | -1.44% | 26,587 | $24.33 | $24.11 $24.45 |
| Jul 10, 2026 | $24.61 | $24.62 | $24.40 | $24.55 | +$0.22 | +0.90% | 5,200 | $24.55 | $24.40 $24.62 |