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%
XLIX — Corgi U.S. Industrials 2x Daily ETF
Cboe BZXCorgi U.S. Industrials 2x Daily ETF
$22.33
-1.01(-4.33%)
- O
- 22.28
- H
- 22.33
- L
- 22.28
- V
- 574.34
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.33
Period Return-10.72%
Period High$28.18
Period Low$22.25
Avg Daily Volume462
Total Trading Days88
XLIX — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.28 | $22.33 | $22.28 | $22.33 | $-1.01 | -4.33% | 574 | $22.37 | $22.28 $22.33 |
| Oct 6, 2026 | $23.37 | $23.51 | $23.34 | $23.34 | +$0.39 | +1.68% | 645 | $23.43 | $23.34 $23.51 |
| Oct 5, 2026 | $22.60 | $23.06 | $22.60 | $22.96 | +$0.02 | +0.10% | 1,417 | $22.91 | $22.60 $23.06 |
| Oct 2, 2026 | $22.94 | $22.94 | $22.93 | $22.93 | +$0.33 | +1.46% | 1,227 | $22.94 | $22.93 $22.94 |
| Oct 1, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | +$0.35 | +1.59% | 255 | $22.17 | $22.60 $22.60 |
| Sep 30, 2026 | $22.85 | $22.85 | $22.25 | $22.25 | $-0.51 | -2.26% | 840 | $22.60 | $22.25 $22.85 |
| Sep 29, 2026 | $22.95 | $22.95 | $22.76 | $22.76 | +$0.13 | +0.58% | 345 | $22.91 | $22.76 $22.95 |
| Sep 28, 2026 | $22.88 | $22.88 | $22.63 | $22.63 | $-0.48 | -2.09% | 256 | $22.75 | $22.63 $22.88 |
| Sep 25, 2026 | $23.11 | $23.11 | $23.11 | $23.11 | +$0.39 | +1.70% | 34 | $23.05 | $23.11 $23.11 |
| Sep 24, 2026 | $22.63 | $22.73 | $22.63 | $22.73 | $-0.33 | -1.44% | 127 | $22.65 | $22.63 $22.73 |
| Sep 23, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | $-0.09 | -0.40% | 16 | $23.10 | $23.06 $23.06 |
| Sep 22, 2026 | $23.15 | $23.15 | $23.15 | $23.15 | +$0.10 | +0.45% | 19 | $23.06 | $23.15 $23.15 |
| Sep 21, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | +$0.18 | +0.80% | 171 | $23.00 | $23.05 $23.05 |
| Sep 18, 2026 | $22.87 | $22.87 | $22.87 | $22.87 | +$0.15 | +0.65% | 103 | $22.64 | $22.87 $22.87 |
| Sep 17, 2026 | $22.72 | $22.72 | $22.72 | $22.72 | +$0.09 | +0.39% | 111 | $22.79 | $22.72 $22.72 |
| Sep 16, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | +$0.01 | +0.03% | 17 | $22.81 | $22.63 $22.63 |
| Sep 15, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $-0.34 | -1.48% | 14 | $22.72 | $22.62 $22.62 |
| Sep 14, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | $-0.67 | -2.83% | 13 | $22.89 | $22.96 $22.96 |
| Sep 11, 2026 | $23.63 | $23.63 | $23.63 | $23.63 | +$0.49 | +2.11% | 65 | $23.64 | $23.63 $23.63 |
| Sep 10, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | $-0.39 | -1.67% | 26 | $23.15 | $23.14 $23.14 |
| Sep 9, 2026 | $23.54 | $23.54 | $23.54 | $23.54 | $-0.71 | -2.95% | 175 | $23.59 | $23.54 $23.54 |
| Sep 8, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | $-0.22 | -0.89% | 66 | $24.39 | $24.25 $24.25 |
| Sep 4, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | +$0.19 | +0.78% | 33 | $24.53 | $24.47 $24.47 |
| Sep 3, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | +$0.45 | +1.88% | 81 | $23.96 | $24.28 $24.28 |
| Sep 2, 2026 | $23.83 | $23.83 | $23.83 | $23.83 | +$0.03 | +0.13% | 35 | $23.85 | $23.83 $23.83 |
| Sep 1, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | $-0.74 | -3.02% | 169 | $23.98 | $23.80 $23.80 |
| Aug 31, 2026 | $24.60 | $24.64 | $24.46 | $24.54 | $-0.55 | -2.20% | 525 | $24.58 | $24.46 $24.64 |
| Aug 28, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | $-0.49 | -1.93% | 15 | $25.27 | $25.10 $25.10 |
| Aug 27, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | $-0.49 | -1.89% | 11 | $25.67 | $25.59 $25.59 |
| Aug 26, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | +$0.57 | +2.23% | 13 | $26.00 | $26.08 $26.08 |