MARKET IS CLOSED
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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXTC — Corgi AXTI 2x Daily ETF
Cboe BZXCorgi AXTI 2x Daily ETF
$25.04
+2.19(+9.60%)
- O
- 23.14
- H
- 25.83
- L
- 23.07
- V
- 5.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.04
Period Return+21.32%
Period High$38.99
Period Low$7.06
Avg Daily Volume7.0K
Total Trading Days63
AXTC — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.14 | $25.83 | $23.07 | $25.04 | +$2.19 | +9.60% | 5,146 | $25.17 | $23.07 $25.83 |
| Oct 1, 2026 | $20.36 | $23.35 | $20.36 | $22.85 | +$2.25 | +10.93% | 9,926 | $22.64 | $20.36 $23.35 |
| Sep 30, 2026 | $22.33 | $23.00 | $19.69 | $20.60 | $-0.39 | -1.84% | 17,156 | $20.94 | $19.69 $23.00 |
| Sep 29, 2026 | $20.60 | $22.71 | $20.60 | $20.98 | +$2.27 | +12.13% | 3,564 | $21.30 | $20.60 $22.71 |
| Sep 28, 2026 | $18.78 | $18.78 | $18.03 | $18.71 | $-2.89 | -13.37% | 4,072 | $18.57 | $18.03 $18.78 |
| Sep 25, 2026 | $20.36 | $22.16 | $19.56 | $21.60 | +$1.64 | +8.22% | 3,051 | $20.24 | $19.56 $22.16 |
| Sep 24, 2026 | $19.55 | $20.95 | $18.49 | $19.96 | +$1.35 | +7.25% | 4,523 | $19.35 | $18.49 $20.95 |
| Sep 23, 2026 | $19.77 | $19.79 | $18.61 | $18.61 | $-2.62 | -12.34% | 1,150 | $19.65 | $18.61 $19.79 |
| Sep 22, 2026 | $20.34 | $21.23 | $20.00 | $21.23 | $-1.09 | -4.88% | 7,065 | $20.44 | $20.00 $21.23 |
| Sep 21, 2026 | $19.52 | $22.32 | $19.52 | $22.32 | +$4.88 | +27.98% | 4,883 | $21.46 | $19.52 $22.32 |
| Sep 18, 2026 | $17.44 | $17.44 | $17.44 | $17.44 | +$1.11 | +6.80% | 204 | $17.36 | $17.44 $17.44 |
| Sep 17, 2026 | $16.06 | $16.39 | $15.34 | $16.33 | +$1.56 | +10.59% | 4,729 | $16.17 | $15.34 $16.39 |
| Sep 16, 2026 | $13.26 | $15.52 | $13.26 | $14.77 | +$2.68 | +22.17% | 8,349 | $14.61 | $13.26 $15.52 |
| Sep 15, 2026 | $12.04 | $12.13 | $11.96 | $12.09 | +$0.30 | +2.56% | 596 | $12.10 | $11.96 $12.13 |
| Sep 14, 2026 | $12.58 | $13.91 | $11.78 | $11.78 | $-3.72 | -23.97% | 4,565 | $12.99 | $11.78 $13.91 |
| Sep 11, 2026 | $16.63 | $17.15 | $15.50 | $15.50 | +$0.03 | +0.17% | 4,608 | $16.25 | $15.50 $17.15 |
| Sep 10, 2026 | $16.37 | $17.51 | $15.48 | $15.48 | $-2.00 | -11.46% | 2,673 | $17.15 | $15.48 $17.51 |
| Sep 9, 2026 | $20.00 | $20.00 | $17.48 | $17.48 | $-0.39 | -2.18% | 6,695 | $18.22 | $17.48 $20.00 |
| Sep 8, 2026 | $15.82 | $18.36 | $15.08 | $17.87 | +$3.43 | +23.74% | 17,264 | $17.22 | $15.08 $18.36 |
| Sep 4, 2026 | $12.78 | $14.46 | $12.43 | $14.44 | +$2.52 | +21.11% | 15,901 | $13.41 | $12.43 $14.46 |
| Sep 3, 2026 | $11.17 | $12.55 | $10.74 | $11.92 | $-0.38 | -3.06% | 2,894 | $11.58 | $10.74 $12.55 |
| Sep 2, 2026 | $12.45 | $13.45 | $11.89 | $12.30 | +$0.37 | +3.09% | 11,682 | $12.75 | $11.89 $13.45 |
| Sep 1, 2026 | $13.14 | $13.14 | $11.51 | $11.93 | $-2.15 | -15.30% | 3,575 | $12.08 | $11.51 $13.14 |
| Aug 31, 2026 | $14.49 | $15.05 | $13.92 | $14.08 | +$0.73 | +5.46% | 5,852 | $14.31 | $13.92 $15.05 |
| Aug 28, 2026 | $16.05 | $16.32 | $13.36 | $13.36 | $-4.25 | -24.13% | 14,071 | $15.29 | $13.36 $16.32 |
| Aug 27, 2026 | $18.83 | $18.84 | $17.29 | $17.60 | +$1.01 | +6.06% | 2,257 | $18.11 | $17.29 $18.84 |
| Aug 26, 2026 | $17.24 | $17.24 | $16.37 | $16.60 | $-1.28 | -7.15% | 1,159 | $17.00 | $16.37 $17.24 |
| Aug 25, 2026 | $18.76 | $19.12 | $17.70 | $17.88 | +$1.16 | +6.91% | 9,562 | $18.49 | $17.70 $19.12 |
| Aug 24, 2026 | $16.90 | $16.90 | $14.87 | $16.72 | $-3.02 | -15.31% | 2,640 | $15.86 | $14.87 $16.90 |
| Aug 21, 2026 | $20.57 | $21.51 | $18.54 | $19.74 | $-1.39 | -6.57% | 5,754 | $19.90 | $18.54 $21.51 |