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%
CIR — Corgi CRCL 2x Daily ETF
Cboe BZXCorgi CRCL 2x Daily ETF
$28.40
-1.60(-5.33%)
- O
- 28.40
- H
- 28.40
- L
- 28.40
- V
- 70.92
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.40
Period Return+61.48%
Period High$56.48
Period Low$13.32
Avg Daily Volume196.7K
Total Trading Days365
CIR — Historical OHLCV Price & Volume Table
Aug 5, 2022 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.40 | $28.40 | $28.40 | $28.40 | $-1.60 | -5.33% | 71 | $29.34 | $28.40 $28.40 |
| Oct 1, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | +$0.62 | +2.10% | 84 | $29.67 | $30.00 $30.00 |
| Sep 30, 2026 | $29.39 | $29.39 | $29.39 | $29.39 | $-0.99 | -3.26% | 25 | $30.14 | $29.39 $29.39 |
| Sep 29, 2026 | $30.38 | $30.38 | $30.38 | $30.38 | $-1.72 | -5.36% | 152 | $31.15 | $30.38 $30.38 |
| Sep 28, 2026 | $33.89 | $33.89 | $32.10 | $32.10 | $-2.21 | -6.44% | 776 | $32.52 | $32.10 $33.89 |
| Sep 25, 2026 | $33.73 | $34.31 | $33.73 | $34.31 | $-3.52 | -9.30% | 791 | $34.08 | $33.73 $34.31 |
| Sep 24, 2026 | $37.28 | $37.83 | $37.28 | $37.83 | +$0.98 | +2.67% | 338 | $37.07 | $37.28 $37.83 |
| Sep 23, 2026 | $36.85 | $36.85 | $36.85 | $36.85 | $-2.45 | -6.22% | 82 | $38.20 | $36.85 $36.85 |
| Sep 22, 2026 | $39.55 | $39.55 | $38.50 | $39.29 | +$0.45 | +1.15% | 1,369 | $38.99 | $38.50 $39.55 |
| Sep 21, 2026 | $39.97 | $39.97 | $38.84 | $38.84 | +$1.76 | +4.74% | 926 | $38.06 | $38.84 $39.97 |
| Sep 18, 2026 | $34.89 | $37.09 | $34.89 | $37.09 | +$5.19 | +16.27% | 4,227 | $35.84 | $34.89 $37.09 |
| Sep 17, 2026 | $31.45 | $32.05 | $30.00 | $31.90 | +$3.08 | +10.68% | 4,319 | $30.26 | $30.00 $32.05 |
| Sep 16, 2026 | $31.57 | $31.58 | $27.86 | $28.82 | $-4.41 | -13.26% | 4,625 | $29.21 | $27.86 $31.58 |
| Sep 15, 2026 | $36.17 | $36.27 | $33.23 | $33.23 | $-9.90 | -22.96% | 6,596 | $35.47 | $33.23 $36.27 |
| Sep 14, 2026 | $40.95 | $43.13 | $39.96 | $43.13 | +$5.47 | +14.53% | 851 | $39.98 | $39.96 $43.13 |
| Sep 11, 2026 | $37.66 | $37.66 | $37.66 | $37.66 | +$0.03 | +0.08% | 231 | $39.74 | $37.66 $37.66 |
| Sep 10, 2026 | $37.92 | $37.92 | $37.63 | $37.63 | $-2.06 | -5.20% | 214 | $37.96 | $37.63 $37.92 |
| Sep 9, 2026 | $42.54 | $42.54 | $39.69 | $39.69 | $-2.98 | -6.99% | 1,405 | $41.72 | $39.69 $42.54 |
| Sep 8, 2026 | $44.17 | $44.29 | $42.51 | $42.68 | $-4.79 | -10.10% | 4,735 | $43.40 | $42.51 $44.29 |
| Sep 4, 2026 | $45.37 | $47.47 | $44.80 | $47.47 | $-1.30 | -2.67% | 1,361 | $45.47 | $44.80 $47.47 |
| Sep 3, 2026 | $45.99 | $48.77 | $45.86 | $48.77 | +$11.79 | +31.89% | 2,852 | $47.20 | $45.86 $48.77 |
| Sep 2, 2026 | $36.98 | $36.98 | $36.98 | $36.98 | $-0.55 | -1.46% | 171 | $36.91 | $36.98 $36.98 |
| Sep 1, 2026 | $37.50 | $37.53 | $37.50 | $37.53 | $-5.53 | -12.84% | 438 | $37.83 | $37.50 $37.53 |
| Aug 31, 2026 | $35.58 | $43.06 | $35.58 | $43.06 | +$6.77 | +18.65% | 945 | $38.77 | $35.58 $43.06 |
| Aug 28, 2026 | $39.73 | $39.84 | $35.97 | $36.29 | $-6.46 | -15.11% | 628 | $37.78 | $35.97 $39.84 |
| Aug 27, 2026 | $42.58 | $42.75 | $41.46 | $42.75 | +$3.98 | +10.26% | 954 | $41.76 | $41.46 $42.75 |
| Aug 26, 2026 | $40.37 | $40.37 | $37.00 | $38.77 | $-1.87 | -4.59% | 1,338 | $39.45 | $37.00 $40.37 |
| Aug 25, 2026 | $38.12 | $40.64 | $36.98 | $40.64 | +$3.71 | +10.06% | 3,315 | $39.00 | $36.98 $40.64 |
| Aug 24, 2026 | $37.46 | $40.65 | $36.92 | $36.92 | $-0.54 | -1.45% | 3,786 | $39.09 | $36.92 $40.65 |
| Aug 21, 2026 | $38.18 | $38.50 | $30.54 | $37.47 | +$3.80 | +11.29% | 2,433 | $37.32 | $30.54 $38.50 |