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%
ASMZ — Corgi ASML 2x Daily ETF
Cboe BZXCorgi ASML 2x Daily ETF
$21.30
-0.05(-0.21%)
- O
- 21.17
- H
- 21.45
- L
- 21.17
- V
- 390
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$21.30
Period Return-23.93%
Period High$28.00
Period Low$16.27
Avg Daily Volume812
Total Trading Days66
ASMZ — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $21.17 | $21.45 | $21.17 | $21.30 | $-0.05 | -0.21% | 390 | $21.29 | $21.17 $21.45 |
| Sep 30, 2026 | $21.34 | $21.35 | $21.34 | $21.35 | $-0.48 | -2.20% | 132 | $21.43 | $21.34 $21.35 |
| Sep 29, 2026 | $21.49 | $21.82 | $21.49 | $21.82 | +$1.38 | +6.75% | 1,235 | $21.50 | $21.49 $21.82 |
| Sep 28, 2026 | $20.16 | $20.71 | $20.16 | $20.45 | +$0.64 | +3.21% | 389 | $20.14 | $20.16 $20.71 |
| Sep 25, 2026 | $19.80 | $19.81 | $19.80 | $19.81 | +$0.48 | +2.50% | 1,073 | $19.80 | $19.80 $19.81 |
| Sep 24, 2026 | $19.33 | $19.33 | $19.33 | $19.33 | $-0.46 | -2.34% | 58 | $18.98 | $19.33 $19.33 |
| Sep 23, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | $-0.13 | -0.65% | 292 | $19.47 | $19.79 $19.79 |
| Sep 22, 2026 | $19.28 | $19.92 | $19.28 | $19.92 | +$0.74 | +3.84% | 154 | $19.26 | $19.28 $19.92 |
| Sep 21, 2026 | $18.77 | $19.18 | $18.77 | $19.18 | +$0.78 | +4.25% | 358 | $18.86 | $18.77 $19.18 |
| Sep 18, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | +$1.00 | +5.73% | 98 | $17.93 | $18.40 $18.40 |
| Sep 17, 2026 | $17.25 | $17.40 | $17.24 | $17.40 | +$0.64 | +3.81% | 787 | $17.30 | $17.24 $17.40 |
| Sep 16, 2026 | $16.78 | $16.79 | $16.76 | $16.76 | +$0.18 | +1.08% | 6,467 | $16.78 | $16.76 $16.79 |
| Sep 15, 2026 | $16.68 | $16.68 | $16.58 | $16.58 | +$0.31 | +1.91% | 723 | $16.70 | $16.58 $16.68 |
| Sep 14, 2026 | $16.71 | $16.72 | $16.27 | $16.27 | $-2.75 | -14.44% | 6,455 | $16.72 | $16.27 $16.72 |
| Sep 11, 2026 | $19.02 | $19.02 | $19.02 | $19.02 | +$0.21 | +1.10% | 99 | $19.34 | $19.02 $19.02 |
| Sep 10, 2026 | $19.37 | $19.37 | $18.81 | $18.81 | $-0.89 | -4.50% | 467 | $19.31 | $18.81 $19.37 |
| Sep 9, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $-0.88 | -4.28% | 240 | $19.91 | $19.70 $19.70 |
| Sep 8, 2026 | $19.54 | $20.64 | $19.54 | $20.58 | +$1.09 | +5.62% | 1,074 | $20.09 | $19.54 $20.64 |
| Sep 4, 2026 | $19.45 | $19.49 | $19.41 | $19.49 | +$1.52 | +8.45% | 3,388 | $19.43 | $19.41 $19.49 |
| Sep 3, 2026 | $18.80 | $18.80 | $17.57 | $17.97 | $-0.87 | -4.61% | 2,863 | $17.95 | $17.57 $18.80 |
| Sep 2, 2026 | $18.84 | $18.84 | $18.84 | $18.84 | +$0.44 | +2.38% | 24 | $18.61 | $18.84 $18.84 |
| Sep 1, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | $-0.72 | -3.79% | 31 | $18.45 | $18.40 $18.40 |
| Aug 31, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $-0.02 | -0.11% | 18 | $19.11 | $19.13 $19.13 |
| Aug 28, 2026 | $19.39 | $19.39 | $19.15 | $19.15 | $-0.82 | -4.11% | 288 | $19.38 | $19.15 $19.39 |
| Aug 27, 2026 | $20.02 | $20.02 | $19.97 | $19.97 | $-0.30 | -1.47% | 294 | $19.99 | $19.97 $20.02 |
| Aug 26, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | +$0.04 | +0.18% | 93 | $20.31 | $20.27 $20.27 |
| Aug 25, 2026 | $20.66 | $20.66 | $20.23 | $20.23 | +$0.03 | +0.16% | 212 | $20.43 | $20.23 $20.66 |
| Aug 24, 2026 | $20.37 | $20.37 | $20.19 | $20.20 | $-0.56 | -2.68% | 540 | $20.25 | $20.19 $20.37 |
| Aug 21, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | +$0.31 | +1.54% | 90 | $20.52 | $20.75 $20.75 |
| Aug 20, 2026 | $20.99 | $20.99 | $20.44 | $20.44 | $-0.12 | -0.60% | 219 | $20.64 | $20.44 $20.99 |