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%
APPC — Corgi APP 2x Daily ETF
Cboe BZXCorgi APP 2x Daily ETF
$8.44
-0.52(-5.83%)
- O
- 8.57
- H
- 8.57
- L
- 8.04
- V
- 2.72K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.44
Period Return-70.58%
Period High$39.43
Period Low$8.04
Avg Daily Volume4.1K
Total Trading Days68
APPC — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.57 | $8.57 | $8.04 | $8.44 | $-0.52 | -5.83% | 2,723 | $8.37 | $8.04 $8.57 |
| Sep 30, 2026 | $9.56 | $9.57 | $8.94 | $8.96 | $-0.96 | -9.66% | 9,885 | $9.28 | $8.94 $9.57 |
| Sep 29, 2026 | $10.07 | $10.24 | $9.91 | $9.91 | $-0.16 | -1.54% | 1,653 | $10.08 | $9.91 $10.24 |
| Sep 28, 2026 | $10.42 | $10.42 | $10.07 | $10.07 | $-0.18 | -1.75% | 581 | $10.29 | $10.07 $10.42 |
| Sep 25, 2026 | $10.36 | $10.36 | $10.25 | $10.25 | $-0.14 | -1.35% | 398 | $10.37 | $10.25 $10.36 |
| Sep 24, 2026 | $10.80 | $10.80 | $10.39 | $10.39 | $-0.49 | -4.46% | 1,268 | $10.57 | $10.39 $10.80 |
| Sep 23, 2026 | $11.00 | $11.00 | $10.01 | $10.88 | $-0.62 | -5.42% | 10,277 | $10.36 | $10.01 $11.00 |
| Sep 22, 2026 | $11.65 | $11.65 | $11.44 | $11.50 | $-0.17 | -1.47% | 851 | $11.53 | $11.44 $11.65 |
| Sep 21, 2026 | $10.20 | $12.00 | $10.20 | $11.67 | +$1.45 | +14.19% | 19,823 | $11.57 | $10.20 $12.00 |
| Sep 18, 2026 | $10.90 | $10.90 | $10.22 | $10.22 | $-0.88 | -7.93% | 1,847 | $10.53 | $10.22 $10.90 |
| Sep 17, 2026 | $10.69 | $11.10 | $10.69 | $11.10 | $-0.36 | -3.12% | 2,762 | $10.79 | $10.69 $11.10 |
| Sep 16, 2026 | $11.60 | $11.69 | $11.46 | $11.46 | $-0.28 | -2.41% | 350 | $11.62 | $11.46 $11.69 |
| Sep 15, 2026 | $11.57 | $11.74 | $11.57 | $11.74 | $-0.28 | -2.30% | 1,801 | $11.70 | $11.57 $11.74 |
| Sep 14, 2026 | $11.36 | $12.18 | $11.36 | $12.02 | +$0.74 | +6.57% | 3,916 | $11.70 | $11.36 $12.18 |
| Sep 11, 2026 | $10.55 | $11.40 | $10.55 | $11.28 | +$0.67 | +6.27% | 8,047 | $11.02 | $10.55 $11.40 |
| Sep 10, 2026 | $9.71 | $10.85 | $9.71 | $10.61 | +$0.56 | +5.55% | 7,782 | $10.54 | $9.71 $10.85 |
| Sep 9, 2026 | $10.53 | $10.53 | $10.04 | $10.05 | $-0.49 | -4.69% | 4,659 | $10.16 | $10.04 $10.53 |
| Sep 8, 2026 | $12.01 | $12.01 | $10.41 | $10.55 | $-0.56 | -5.08% | 7,747 | $10.58 | $10.41 $12.01 |
| Sep 4, 2026 | $10.53 | $11.36 | $10.53 | $11.11 | +$0.47 | +4.41% | 10,605 | $11.10 | $10.53 $11.36 |
| Sep 3, 2026 | $11.77 | $11.77 | $10.50 | $10.64 | $-0.39 | -3.50% | 4,579 | $11.20 | $10.50 $11.77 |
| Sep 2, 2026 | $10.37 | $11.14 | $10.17 | $11.03 | +$0.50 | +4.75% | 4,036 | $10.70 | $10.17 $11.14 |
| Sep 1, 2026 | $10.57 | $11.00 | $10.53 | $10.53 | $-0.07 | -0.64% | 2,644 | $10.76 | $10.53 $11.00 |
| Aug 31, 2026 | $10.24 | $10.60 | $10.24 | $10.60 | $-0.33 | -3.05% | 2,127 | $10.39 | $10.24 $10.60 |
| Aug 28, 2026 | $11.32 | $11.78 | $10.93 | $10.93 | +$0.31 | +2.93% | 4,881 | $11.45 | $10.93 $11.78 |
| Aug 27, 2026 | $10.77 | $10.77 | $10.37 | $10.62 | +$0.24 | +2.31% | 735 | $10.56 | $10.37 $10.77 |
| Aug 26, 2026 | $10.54 | $10.54 | $10.33 | $10.38 | $-0.10 | -0.96% | 947 | $10.44 | $10.33 $10.54 |
| Aug 25, 2026 | $10.11 | $10.69 | $10.08 | $10.48 | +$0.72 | +7.37% | 4,479 | $10.13 | $10.08 $10.69 |
| Aug 24, 2026 | $9.90 | $9.95 | $9.76 | $9.76 | $-0.46 | -4.46% | 5,558 | $9.85 | $9.76 $9.95 |
| Aug 21, 2026 | $10.00 | $10.22 | $9.93 | $10.22 | $-0.22 | -2.15% | 1,566 | $10.01 | $9.93 $10.22 |
| Aug 20, 2026 | $11.00 | $11.00 | $10.36 | $10.44 | $-0.15 | -1.39% | 3,735 | $10.51 | $10.36 $11.00 |