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%
BRKL — Corgi BRKB 2x Daily ETF
Cboe BZXCorgi BRKB 2x Daily ETF
$23.73
+0.21(+0.88%)
- O
- 23.73
- H
- 23.73
- L
- 23.73
- V
- 22.92
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$23.73
Period Return-4.25%
Period High$31.31
Period Low$22.00
Avg Daily Volume268.6K
Total Trading Days365
BRKL — Historical OHLCV Price & Volume Table
Jul 29, 2024 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $23.73 | $23.73 | $23.73 | $23.73 | +$0.21 | +0.88% | 23 | $23.42 | $23.73 $23.73 |
| Sep 30, 2026 | $23.53 | $23.53 | $23.53 | $23.53 | $-0.36 | -1.49% | 33 | $23.63 | $23.53 $23.53 |
| Sep 29, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | $-0.06 | -0.24% | 49 | $23.75 | $23.88 $23.88 |
| Sep 28, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | $-0.24 | -0.99% | 58 | $24.03 | $23.94 $23.94 |
| Sep 25, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $-0.01 | -0.06% | 62 | $24.06 | $24.18 $24.18 |
| Sep 24, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | $-0.26 | -1.04% | 48 | $24.52 | $24.19 $24.19 |
| Sep 23, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.42 | +1.75% | 13 | $24.26 | $24.45 $24.45 |
| Sep 22, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | +$0.03 | +0.12% | 15 | $23.93 | $24.03 $24.03 |
| Sep 21, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $-0.62 | -2.53% | 161 | $24.17 | $24.00 $24.00 |
| Sep 18, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $-0.03 | -0.13% | 91 | $24.48 | $24.62 $24.62 |
| Sep 17, 2026 | $24.88 | $24.88 | $24.65 | $24.65 | $-1.04 | -4.06% | 293 | $24.82 | $24.65 $24.88 |
| Sep 16, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | +$0.38 | +1.51% | 74 | $25.64 | $25.70 $25.70 |
| Sep 15, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +$0.08 | +0.32% | 22 | $25.22 | $25.32 $25.32 |
| Sep 14, 2026 | $24.23 | $25.24 | $24.23 | $25.24 | +$0.50 | +2.01% | 520 | $24.26 | $24.23 $25.24 |
| Sep 11, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | +$0.26 | +1.05% | 12 | $24.47 | $24.74 $24.74 |
| Sep 10, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | +$0.02 | +0.08% | 23 | $24.36 | $24.48 $24.48 |
| Sep 9, 2026 | $24.55 | $24.55 | $24.46 | $24.46 | +$0.10 | +0.40% | 1,142 | $24.54 | $24.46 $24.55 |
| Sep 8, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | +$0.08 | +0.32% | 32 | $23.73 | $24.37 $24.37 |
| Sep 4, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $-0.31 | -1.27% | 44 | $24.54 | $24.29 $24.29 |
| Sep 3, 2026 | $24.50 | $24.60 | $24.50 | $24.60 | +$0.25 | +1.04% | 684 | $24.50 | $24.50 $24.60 |
| Sep 2, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | +$0.26 | +1.09% | 25 | $24.40 | $24.35 $24.35 |
| Sep 1, 2026 | $24.38 | $24.38 | $24.09 | $24.09 | $-0.19 | -0.79% | 255 | $24.40 | $24.09 $24.38 |
| Aug 31, 2026 | $24.22 | $24.28 | $24.22 | $24.28 | $-0.11 | -0.46% | 128 | $24.22 | $24.22 $24.28 |
| Aug 28, 2026 | $24.40 | $24.40 | $24.39 | $24.39 | +$0.14 | +0.59% | 181 | $24.41 | $24.39 $24.40 |
| Aug 27, 2026 | $24.35 | $24.35 | $24.25 | $24.25 | $-0.17 | -0.69% | 130 | $24.30 | $24.25 $24.35 |
| Aug 26, 2026 | $24.48 | $24.48 | $24.42 | $24.42 | +$0.10 | +0.42% | 157 | $24.45 | $24.42 $24.48 |
| Aug 25, 2026 | $24.41 | $24.43 | $24.31 | $24.31 | +$0.02 | +0.07% | 562 | $24.40 | $24.31 $24.43 |
| Aug 24, 2026 | $24.14 | $24.30 | $24.10 | $24.30 | +$0.74 | +3.14% | 336 | $24.13 | $24.10 $24.30 |
| Aug 21, 2026 | $23.85 | $23.85 | $23.56 | $23.56 | $-0.18 | -0.76% | 340 | $23.79 | $23.56 $23.85 |
| Aug 20, 2026 | $23.91 | $23.92 | $23.74 | $23.74 | $-0.28 | -1.17% | 547 | $23.86 | $23.74 $23.92 |