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%
BLCK — Corgi Crypto Infrastructure ETF
Cboe BZXCorgi Crypto Infrastructure ETF
$23.25
-0.07(-0.32%)
- O
- 22.98
- H
- 23.25
- L
- 22.98
- V
- 407.62
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$23.25
Period Return+2013.49%
Period High$29.68
Period Low$1.10
Avg Daily Volume310
Total Trading Days365
BLCK — Historical OHLCV Price & Volume Table
May 10, 2019 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $22.98 | $23.25 | $22.98 | $23.25 | $-0.07 | -0.32% | 408 | $23.07 | $22.98 $23.25 |
| Sep 30, 2026 | $23.61 | $23.61 | $23.32 | $23.32 | $-0.48 | -2.01% | 198 | $23.62 | $23.32 $23.61 |
| Sep 29, 2026 | $24.19 | $24.19 | $23.80 | $23.80 | $-0.15 | -0.64% | 310 | $24.18 | $23.80 $24.19 |
| Sep 28, 2026 | $24.48 | $24.48 | $23.95 | $23.95 | $-0.86 | -3.47% | 127 | $24.44 | $23.95 $24.48 |
| Sep 25, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | $-0.73 | -2.84% | 17 | $24.97 | $24.81 $24.81 |
| Sep 24, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | $-0.19 | -0.73% | 40 | $25.45 | $25.54 $25.54 |
| Sep 23, 2026 | $26.18 | $26.18 | $25.73 | $25.73 | $-0.86 | -3.25% | 2,964 | $26.18 | $25.73 $26.18 |
| Sep 22, 2026 | $26.59 | $26.59 | $26.59 | $26.59 | +$0.31 | +1.16% | 110 | $26.52 | $26.59 $26.59 |
| Sep 21, 2026 | $26.12 | $26.29 | $26.12 | $26.29 | +$0.67 | +2.63% | 742 | $26.20 | $26.12 $26.29 |
| Sep 18, 2026 | $24.88 | $25.61 | $24.88 | $25.61 | +$1.90 | +8.03% | 857 | $24.86 | $24.88 $25.61 |
| Sep 17, 2026 | $23.71 | $23.71 | $23.71 | $23.71 | +$0.82 | +3.57% | 146 | $23.53 | $23.71 $23.71 |
| Sep 16, 2026 | $22.78 | $22.89 | $22.78 | $22.89 | $-0.24 | -1.04% | 224 | $22.86 | $22.78 $22.89 |
| Sep 15, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | $-1.35 | -5.52% | 23 | $23.56 | $23.13 $23.13 |
| Sep 14, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | +$0.04 | +0.15% | 216 | $24.48 | $24.49 $24.49 |
| Sep 11, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.44 | +1.85% | 38 | $25.07 | $24.45 $24.45 |
| Sep 10, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $-0.69 | -2.79% | 24 | $24.07 | $24.00 $24.00 |
| Sep 9, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.66 | -2.60% | 21 | $25.22 | $24.69 $24.69 |
| Sep 8, 2026 | $25.66 | $25.66 | $25.35 | $25.35 | +$0.24 | +0.94% | 170 | $25.46 | $25.35 $25.66 |
| Sep 4, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.09 | -0.35% | 29 | $24.80 | $25.12 $25.12 |
| Sep 3, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +$2.14 | +9.26% | 29 | $24.20 | $25.20 $25.20 |
| Sep 2, 2026 | $23.07 | $23.07 | $23.07 | $23.07 | +$0.35 | +1.55% | 38 | $22.75 | $23.07 $23.07 |
| Sep 1, 2026 | $22.72 | $22.72 | $22.72 | $22.72 | $-1.02 | -4.29% | 22 | $22.85 | $22.72 $22.72 |
| Aug 31, 2026 | $23.73 | $23.73 | $23.73 | $23.73 | +$0.51 | +2.18% | 13 | $23.19 | $23.73 $23.73 |
| Aug 28, 2026 | $23.26 | $23.26 | $23.23 | $23.23 | $-1.62 | -6.50% | 281 | $23.98 | $23.23 $23.26 |
| Aug 27, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +$0.68 | +2.82% | 100 | $24.03 | $24.84 $24.84 |
| Aug 26, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $-0.59 | -2.40% | 41 | $24.18 | $24.16 $24.16 |
| Aug 25, 2026 | $24.42 | $24.76 | $24.37 | $24.76 | +$1.11 | +4.67% | 2,053 | $24.38 | $24.37 $24.76 |
| Aug 24, 2026 | $23.85 | $23.85 | $23.65 | $23.65 | $-0.26 | -1.11% | 421 | $23.93 | $23.65 $23.85 |
| Aug 21, 2026 | $24.10 | $24.10 | $23.91 | $23.91 | +$0.49 | +2.09% | 199 | $24.00 | $23.91 $24.10 |
| Aug 20, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | +$1.02 | +4.54% | 36 | $23.32 | $23.42 $23.42 |