MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
BEC — Corgi BE 2x Daily ETF
Cboe BZXCorgi BE 2x Daily ETF
$19.43
+1.44(+8.00%)
- O
- 18.84
- H
- 20.45
- L
- 18.84
- V
- 22.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.43
Period Return-63.68%
Period High$59.00
Period Low$0.90
Avg Daily Volume1.21M
Total Trading Days365
BEC — Historical OHLCV Price & Volume Table
Mar 28, 2014 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.84 | $20.45 | $18.84 | $19.43 | +$1.44 | +8.00% | 22,886 | $19.60 | $18.84 $20.45 |
| Oct 1, 2026 | $18.32 | $18.46 | $17.33 | $17.99 | +$0.06 | +0.33% | 20,121 | $17.83 | $17.33 $18.46 |
| Sep 30, 2026 | $20.08 | $20.08 | $17.88 | $17.93 | $-1.90 | -9.58% | 28,597 | $18.59 | $17.88 $20.08 |
| Sep 29, 2026 | $17.62 | $21.03 | $17.62 | $19.83 | +$3.60 | +22.18% | 59,853 | $20.06 | $17.62 $21.03 |
| Sep 28, 2026 | $18.89 | $18.89 | $16.00 | $16.23 | $-3.90 | -19.37% | 21,483 | $16.74 | $16.00 $18.89 |
| Sep 25, 2026 | $17.25 | $20.30 | $17.25 | $20.13 | +$3.19 | +18.80% | 14,475 | $19.42 | $17.25 $20.30 |
| Sep 24, 2026 | $15.37 | $17.35 | $15.08 | $16.95 | $-1.26 | -6.90% | 10,903 | $16.29 | $15.08 $17.35 |
| Sep 23, 2026 | $18.00 | $18.93 | $17.70 | $18.20 | $-0.24 | -1.28% | 7,206 | $18.37 | $17.70 $18.93 |
| Sep 22, 2026 | $17.72 | $19.04 | $17.72 | $18.44 | +$0.47 | +2.63% | 13,280 | $18.53 | $17.72 $19.04 |
| Sep 21, 2026 | $17.79 | $19.11 | $17.02 | $17.96 | +$0.83 | +4.85% | 32,124 | $17.67 | $17.02 $19.11 |
| Sep 18, 2026 | $19.33 | $19.33 | $17.13 | $17.13 | $-1.90 | -9.99% | 18,076 | $17.71 | $17.13 $19.33 |
| Sep 17, 2026 | $19.22 | $19.44 | $18.71 | $19.03 | +$1.15 | +6.45% | 20,551 | $19.10 | $18.71 $19.44 |
| Sep 16, 2026 | $17.73 | $18.09 | $16.93 | $17.88 | +$1.54 | +9.45% | 11,601 | $17.51 | $16.93 $18.09 |
| Sep 15, 2026 | $16.80 | $17.67 | $16.17 | $16.34 | +$0.18 | +1.09% | 13,023 | $16.78 | $16.17 $17.67 |
| Sep 14, 2026 | $16.00 | $16.68 | $15.24 | $16.16 | $-2.36 | -12.72% | 32,891 | $15.89 | $15.24 $16.68 |
| Sep 11, 2026 | $17.60 | $18.72 | $17.60 | $18.52 | +$2.18 | +13.31% | 26,388 | $18.46 | $17.60 $18.72 |
| Sep 10, 2026 | $17.00 | $17.90 | $16.25 | $16.34 | $-1.56 | -8.72% | 15,066 | $16.77 | $16.25 $17.90 |
| Sep 9, 2026 | $17.77 | $19.10 | $17.77 | $17.90 | $-0.97 | -5.14% | 16,981 | $18.63 | $17.77 $19.10 |
| Sep 8, 2026 | $17.85 | $19.78 | $17.85 | $18.87 | +$2.94 | +18.47% | 65,233 | $19.00 | $17.85 $19.78 |
| Sep 4, 2026 | $14.80 | $15.93 | $14.71 | $15.93 | +$2.08 | +15.00% | 27,730 | $15.37 | $14.71 $15.93 |
| Sep 3, 2026 | $11.89 | $14.22 | $11.56 | $13.85 | +$2.04 | +17.27% | 27,483 | $13.32 | $11.56 $14.22 |
| Sep 2, 2026 | $11.12 | $11.86 | $11.00 | $11.81 | +$0.24 | +2.07% | 5,081 | $11.33 | $11.00 $11.86 |
| Sep 1, 2026 | $9.88 | $11.58 | $9.88 | $11.57 | +$0.75 | +6.93% | 22,788 | $10.58 | $9.88 $11.58 |
| Aug 31, 2026 | $10.50 | $10.85 | $10.50 | $10.82 | $-0.39 | -3.44% | 28,696 | $10.64 | $10.50 $10.85 |
| Aug 28, 2026 | $12.36 | $12.50 | $11.21 | $11.21 | $-0.93 | -7.70% | 9,146 | $11.75 | $11.21 $12.50 |
| Aug 27, 2026 | $12.60 | $12.60 | $11.98 | $12.14 | +$0.00 | +0.00% | 7,488 | $12.36 | $11.98 $12.60 |
| Aug 26, 2026 | $12.90 | $12.90 | $11.79 | $12.14 | +$0.13 | +1.09% | 3,925 | $12.30 | $11.79 $12.90 |
| Aug 25, 2026 | $11.31 | $12.38 | $11.19 | $12.01 | +$1.30 | +12.10% | 18,998 | $11.91 | $11.19 $12.38 |
| Aug 24, 2026 | $9.00 | $11.20 | $8.92 | $10.71 | +$0.38 | +3.70% | 15,044 | $10.72 | $8.92 $11.20 |
| Aug 21, 2026 | $10.74 | $10.74 | $9.92 | $10.33 | $-0.21 | -1.96% | 2,408 | $10.30 | $9.92 $10.74 |