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%
AMDC — Corgi AMD 2x Daily ETF
Cboe BZXCorgi AMD 2x Daily ETF
$28.75
+0.23(+0.79%)
- O
- 28.04
- H
- 28.75
- L
- 28.04
- V
- 2.53K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$28.75
Period Return+19.84%
Period High$30.76
Period Low$15.31
Avg Daily Volume6.8K
Total Trading Days68
AMDC — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $28.04 | $28.75 | $28.04 | $28.75 | +$0.23 | +0.79% | 2,532 | $28.57 | $28.04 $28.75 |
| Sep 30, 2026 | $28.74 | $28.74 | $27.68 | $28.52 | +$0.48 | +1.69% | 1,579 | $28.24 | $27.68 $28.74 |
| Sep 29, 2026 | $28.14 | $29.50 | $28.05 | $28.05 | $-0.07 | -0.24% | 4,154 | $28.77 | $28.05 $29.50 |
| Sep 28, 2026 | $29.67 | $29.91 | $27.31 | $28.11 | $-2.24 | -7.37% | 2,646 | $28.16 | $27.31 $29.91 |
| Sep 25, 2026 | $30.69 | $30.76 | $29.88 | $30.35 | +$0.10 | +0.34% | 10,147 | $30.68 | $29.88 $30.76 |
| Sep 24, 2026 | $28.81 | $30.25 | $28.81 | $30.25 | +$1.50 | +5.22% | 3,325 | $29.76 | $28.81 $30.25 |
| Sep 23, 2026 | $28.75 | $28.75 | $28.75 | $28.75 | $-1.00 | -3.36% | 1,324 | $28.82 | $28.75 $28.75 |
| Sep 22, 2026 | $28.50 | $29.75 | $28.50 | $29.75 | +$0.77 | +2.66% | 6,625 | $29.08 | $28.50 $29.75 |
| Sep 21, 2026 | $26.37 | $28.98 | $26.37 | $28.98 | +$4.94 | +20.54% | 12,559 | $28.37 | $26.37 $28.98 |
| Sep 18, 2026 | $23.16 | $24.04 | $22.66 | $24.04 | +$1.05 | +4.57% | 2,493 | $23.01 | $22.66 $24.04 |
| Sep 17, 2026 | $21.77 | $23.07 | $21.77 | $22.99 | +$2.61 | +12.80% | 3,656 | $22.62 | $21.77 $23.07 |
| Sep 16, 2026 | $20.96 | $21.40 | $20.29 | $20.38 | +$0.66 | +3.34% | 4,379 | $21.01 | $20.29 $21.40 |
| Sep 15, 2026 | $20.45 | $20.45 | $19.70 | $19.72 | +$0.76 | +4.02% | 1,663 | $20.03 | $19.70 $20.45 |
| Sep 14, 2026 | $18.30 | $19.12 | $18.30 | $18.96 | $-1.78 | -8.59% | 683 | $18.62 | $18.30 $19.12 |
| Sep 11, 2026 | $19.76 | $21.10 | $19.76 | $20.74 | +$0.92 | +4.66% | 1,281 | $20.43 | $19.76 $21.10 |
| Sep 10, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $-1.30 | -6.16% | 606 | $19.92 | $19.82 $19.82 |
| Sep 9, 2026 | $21.45 | $21.45 | $20.89 | $21.12 | +$1.20 | +6.04% | 2,904 | $21.04 | $20.89 $21.45 |
| Sep 8, 2026 | $18.84 | $20.40 | $18.84 | $19.92 | +$1.99 | +11.10% | 6,096 | $19.76 | $18.84 $20.40 |
| Sep 4, 2026 | $17.61 | $17.92 | $17.61 | $17.92 | +$1.58 | +9.68% | 640 | $17.52 | $17.61 $17.92 |
| Sep 3, 2026 | $16.38 | $16.41 | $16.34 | $16.34 | $-0.07 | -0.42% | 2,009 | $16.27 | $16.34 $16.41 |
| Sep 2, 2026 | $16.80 | $16.80 | $16.41 | $16.41 | $-0.22 | -1.31% | 1,476 | $16.54 | $16.41 $16.80 |
| Sep 1, 2026 | $16.19 | $16.63 | $16.19 | $16.63 | $-0.88 | -5.02% | 1,398 | $16.30 | $16.19 $16.63 |
| Aug 31, 2026 | $17.51 | $17.51 | $17.51 | $17.51 | +$0.35 | +2.02% | 93 | $17.32 | $17.51 $17.51 |
| Aug 28, 2026 | $17.54 | $17.54 | $17.16 | $17.16 | $-0.75 | -4.19% | 553 | $17.43 | $17.16 $17.54 |
| Aug 27, 2026 | $17.84 | $17.92 | $17.53 | $17.91 | $-0.33 | -1.78% | 5,211 | $17.62 | $17.53 $17.92 |
| Aug 26, 2026 | $18.32 | $18.40 | $18.24 | $18.24 | +$0.11 | +0.61% | 1,165 | $18.40 | $18.24 $18.40 |
| Aug 25, 2026 | $17.90 | $18.22 | $17.75 | $18.13 | +$1.60 | +9.71% | 4,541 | $18.10 | $17.75 $18.22 |
| Aug 24, 2026 | $16.71 | $16.75 | $16.52 | $16.52 | $-1.29 | -7.23% | 1,301 | $16.72 | $16.52 $16.75 |
| Aug 21, 2026 | $17.49 | $17.81 | $17.24 | $17.81 | +$0.32 | +1.82% | 1,599 | $17.56 | $17.24 $17.81 |
| Aug 20, 2026 | $17.70 | $17.70 | $16.95 | $17.49 | +$0.19 | +1.12% | 1,125 | $17.29 | $16.95 $17.70 |