MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALA — Corgi ALAB 2x Daily ETF
Cboe BZXCorgi ALAB 2x Daily ETF
$14.73
+0.34(+2.34%)
- O
- 14.40
- H
- 14.90
- L
- 14.30
- V
- 4.15K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$14.73
Period Return-61.23%
Period High$64.00
Period Low$7.45
Avg Daily Volume1.3K
Total Trading Days365
ALA — Historical OHLCV Price & Volume Table
Nov 10, 2016 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.40 | $14.90 | $14.30 | $14.73 | +$0.34 | +2.34% | 4,154 | $14.58 | $14.30 $14.90 |
| Sep 30, 2026 | $14.00 | $14.54 | $13.50 | $14.39 | $-0.11 | -0.79% | 5,048 | $14.08 | $13.50 $14.54 |
| Sep 29, 2026 | $14.85 | $14.98 | $14.49 | $14.51 | +$0.54 | +3.86% | 8,417 | $14.74 | $14.49 $14.98 |
| Sep 28, 2026 | $14.65 | $14.84 | $13.35 | $13.97 | $-1.12 | -7.41% | 8,163 | $14.22 | $13.35 $14.84 |
| Sep 25, 2026 | $15.34 | $15.86 | $14.87 | $15.09 | +$0.37 | +2.54% | 2,489 | $15.49 | $14.87 $15.86 |
| Sep 24, 2026 | $14.25 | $15.26 | $14.25 | $14.71 | +$0.01 | +0.09% | 4,046 | $14.86 | $14.25 $15.26 |
| Sep 23, 2026 | $14.50 | $14.90 | $14.00 | $14.70 | $-0.21 | -1.41% | 3,942 | $14.41 | $14.00 $14.90 |
| Sep 22, 2026 | $13.06 | $15.28 | $13.06 | $14.91 | +$1.66 | +12.53% | 9,034 | $14.75 | $13.06 $15.28 |
| Sep 21, 2026 | $11.18 | $13.25 | $11.18 | $13.25 | +$2.65 | +25.04% | 11,840 | $12.68 | $11.18 $13.25 |
| Sep 18, 2026 | $10.04 | $10.60 | $10.04 | $10.60 | +$0.64 | +6.44% | 2,649 | $10.18 | $10.04 $10.60 |
| Sep 17, 2026 | $9.24 | $9.96 | $9.18 | $9.96 | +$1.55 | +18.39% | 6,902 | $9.39 | $9.18 $9.96 |
| Sep 16, 2026 | $7.77 | $8.44 | $7.77 | $8.41 | +$0.96 | +12.82% | 4,399 | $8.33 | $7.77 $8.44 |
| Sep 15, 2026 | $7.90 | $8.00 | $7.45 | $7.45 | $-0.33 | -4.19% | 9,648 | $7.95 | $7.45 $8.00 |
| Sep 14, 2026 | $8.40 | $8.60 | $7.78 | $7.78 | $-2.31 | -22.93% | 12,656 | $8.23 | $7.78 $8.60 |
| Sep 11, 2026 | $10.21 | $10.36 | $9.97 | $10.09 | +$0.39 | +4.06% | 7,322 | $10.28 | $9.97 $10.36 |
| Sep 10, 2026 | $9.72 | $10.24 | $9.49 | $9.70 | $-1.13 | -10.41% | 3,657 | $9.91 | $9.49 $10.24 |
| Sep 9, 2026 | $9.90 | $11.34 | $9.90 | $10.83 | +$0.86 | +8.67% | 7,240 | $10.84 | $9.90 $11.34 |
| Sep 8, 2026 | $11.63 | $11.63 | $9.96 | $9.96 | $-1.72 | -14.70% | 19,066 | $10.95 | $9.96 $11.63 |
| Sep 4, 2026 | $9.98 | $12.25 | $9.98 | $11.68 | +$1.95 | +20.07% | 36,784 | $11.53 | $9.98 $12.25 |
| Sep 3, 2026 | $9.14 | $9.73 | $9.14 | $9.73 | +$0.59 | +6.42% | 5,526 | $9.46 | $9.14 $9.73 |
| Sep 2, 2026 | $8.94 | $9.14 | $8.94 | $9.14 | $-0.41 | -4.28% | 417 | $9.05 | $8.94 $9.14 |
| Sep 1, 2026 | $9.54 | $9.55 | $9.43 | $9.55 | $-1.26 | -11.66% | 10,109 | $9.43 | $9.43 $9.55 |
| Aug 31, 2026 | $10.60 | $10.81 | $10.60 | $10.81 | +$0.48 | +4.61% | 662 | $10.59 | $10.60 $10.81 |
| Aug 28, 2026 | $10.88 | $10.93 | $10.33 | $10.33 | $-0.97 | -8.56% | 10,292 | $10.84 | $10.33 $10.93 |
| Aug 27, 2026 | $11.40 | $11.40 | $11.22 | $11.30 | +$0.95 | +9.19% | 2,241 | $11.22 | $11.22 $11.40 |
| Aug 26, 2026 | $9.85 | $10.35 | $9.85 | $10.35 | +$0.51 | +5.15% | 1,217 | $10.03 | $9.85 $10.35 |
| Aug 25, 2026 | $9.96 | $10.02 | $9.80 | $9.84 | +$0.33 | +3.44% | 2,348 | $9.92 | $9.80 $10.02 |
| Aug 24, 2026 | $9.10 | $9.64 | $9.02 | $9.52 | $-0.55 | -5.44% | 4,711 | $9.36 | $9.02 $9.64 |
| Aug 21, 2026 | $10.31 | $10.47 | $9.67 | $10.06 | $-0.39 | -3.73% | 2,173 | $10.04 | $9.67 $10.47 |
| Aug 20, 2026 | $9.94 | $10.45 | $9.94 | $10.45 | +$0.11 | +1.09% | 1,882 | $10.20 | $9.94 $10.45 |