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%
VRC — Corgi VRT 2x Daily ETF
Cboe BZXCorgi VRT 2x Daily ETF
$14.18
-0.77(-5.15%)
- O
- 14.18
- H
- 14.18
- L
- 14.18
- V
- 688
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.18
Period Return-42.71%
Period High$24.84
Period Low$12.57
Avg Daily Volume1.1K
Total Trading Days61
VRC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.18 | $14.18 | $14.18 | $14.18 | $-0.77 | -5.15% | 688 | $14.41 | $14.18 $14.18 |
| Oct 6, 2026 | $15.19 | $15.19 | $14.95 | $14.95 | $-0.04 | -0.30% | 398 | $15.16 | $14.95 $15.19 |
| Oct 5, 2026 | $15.00 | $15.43 | $14.99 | $14.99 | +$0.18 | +1.18% | 469 | $15.19 | $14.99 $15.43 |
| Oct 2, 2026 | $14.92 | $15.00 | $14.73 | $14.82 | +$0.61 | +4.30% | 2,047 | $14.93 | $14.73 $15.00 |
| Oct 1, 2026 | $14.45 | $14.45 | $14.21 | $14.21 | +$0.45 | +3.27% | 484 | $14.20 | $14.21 $14.45 |
| Sep 30, 2026 | $13.92 | $13.92 | $13.76 | $13.76 | $-0.72 | -4.97% | 961 | $13.93 | $13.76 $13.92 |
| Sep 29, 2026 | $15.02 | $15.02 | $14.48 | $14.48 | +$0.49 | +3.53% | 5,080 | $14.95 | $14.48 $15.02 |
| Sep 28, 2026 | $14.62 | $14.62 | $13.98 | $13.98 | $-1.09 | -7.25% | 404 | $14.36 | $13.98 $14.62 |
| Sep 25, 2026 | $14.98 | $15.08 | $14.98 | $15.08 | +$0.78 | +5.46% | 233 | $14.93 | $14.98 $15.08 |
| Sep 24, 2026 | $14.30 | $14.30 | $14.30 | $14.30 | $-0.31 | -2.10% | 282 | $14.08 | $14.30 $14.30 |
| Sep 23, 2026 | $14.71 | $14.71 | $14.60 | $14.60 | $-0.65 | -4.24% | 355 | $14.83 | $14.60 $14.71 |
| Sep 22, 2026 | $15.25 | $15.25 | $15.25 | $15.25 | +$0.37 | +2.49% | 173 | $14.96 | $15.25 $15.25 |
| Sep 21, 2026 | $15.70 | $15.70 | $14.79 | $14.88 | +$0.24 | +1.63% | 1,061 | $15.16 | $14.79 $15.70 |
| Sep 18, 2026 | $14.30 | $14.64 | $14.30 | $14.64 | +$0.84 | +6.06% | 277 | $14.55 | $14.30 $14.64 |
| Sep 17, 2026 | $14.63 | $14.63 | $13.80 | $13.80 | +$0.20 | +1.48% | 593 | $14.19 | $13.80 $14.63 |
| Sep 16, 2026 | $13.80 | $14.04 | $13.60 | $13.60 | +$0.61 | +4.73% | 731 | $13.94 | $13.60 $14.04 |
| Sep 15, 2026 | $13.42 | $13.42 | $12.99 | $12.99 | $-0.47 | -3.46% | 198 | $13.42 | $12.99 $13.42 |
| Sep 14, 2026 | $13.66 | $13.66 | $13.01 | $13.45 | $-2.32 | -14.70% | 1,979 | $13.39 | $13.01 $13.66 |
| Sep 11, 2026 | $15.77 | $15.77 | $15.64 | $15.77 | +$1.08 | +7.37% | 1,932 | $15.75 | $15.64 $15.77 |
| Sep 10, 2026 | $15.87 | $15.87 | $14.53 | $14.69 | $-1.96 | -11.79% | 5,013 | $14.82 | $14.53 $15.87 |
| Sep 9, 2026 | $18.90 | $18.90 | $16.40 | $16.65 | $-3.87 | -18.87% | 5,112 | $17.31 | $16.40 $18.90 |
| Sep 8, 2026 | $20.90 | $20.90 | $20.52 | $20.52 | +$1.40 | +7.31% | 439 | $20.71 | $20.52 $20.90 |
| Sep 4, 2026 | $18.52 | $19.12 | $18.52 | $19.12 | +$1.57 | +8.97% | 504 | $18.58 | $18.52 $19.12 |
| Sep 3, 2026 | $16.15 | $17.59 | $16.15 | $17.55 | +$1.46 | +9.04% | 858 | $17.12 | $16.15 $17.59 |
| Sep 2, 2026 | $16.14 | $16.14 | $16.02 | $16.10 | +$0.01 | +0.08% | 1,627 | $16.13 | $16.02 $16.14 |
| Sep 1, 2026 | $15.89 | $16.08 | $15.89 | $16.08 | $-0.26 | -1.57% | 657 | $15.93 | $15.89 $16.08 |
| Aug 31, 2026 | $16.34 | $16.34 | $16.34 | $16.34 | +$0.29 | +1.78% | 129 | $16.42 | $16.34 $16.34 |
| Aug 28, 2026 | $16.99 | $17.19 | $16.05 | $16.05 | $-1.76 | -9.87% | 564 | $16.95 | $16.05 $17.19 |
| Aug 27, 2026 | $17.81 | $17.81 | $17.81 | $17.81 | +$0.66 | +3.83% | 95 | $17.53 | $17.81 $17.81 |
| Aug 26, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | +$1.11 | +6.89% | 126 | $17.03 | $17.15 $17.15 |