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%
COHC — Corgi COHR 2x Daily ETF
Cboe BZXCorgi COHR 2x Daily ETF
$19.06
+1.98(+11.61%)
- O
- 18.68
- H
- 19.06
- L
- 18.50
- V
- 1.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.06
Period Return-12.29%
Period High$28.48
Period Low$10.25
Avg Daily Volume4.1K
Total Trading Days63
COHC — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.68 | $19.06 | $18.50 | $19.06 | +$1.98 | +11.61% | 1,402 | $18.71 | $18.50 $19.06 |
| Oct 1, 2026 | $16.54 | $17.25 | $16.54 | $17.08 | +$3.04 | +21.68% | 5,964 | $16.95 | $16.54 $17.25 |
| Sep 30, 2026 | $14.03 | $14.03 | $14.03 | $14.03 | $-0.48 | -3.29% | 228 | $13.77 | $14.03 $14.03 |
| Sep 29, 2026 | $14.58 | $15.11 | $14.51 | $14.51 | +$0.96 | +7.10% | 1,002 | $14.68 | $14.51 $15.11 |
| Sep 28, 2026 | $14.07 | $14.07 | $13.02 | $13.55 | $-1.39 | -9.28% | 2,393 | $13.59 | $13.02 $14.07 |
| Sep 25, 2026 | $14.60 | $14.94 | $14.60 | $14.94 | +$0.50 | +3.49% | 266 | $14.76 | $14.60 $14.94 |
| Sep 24, 2026 | $15.20 | $15.20 | $14.43 | $14.43 | $-0.99 | -6.40% | 739 | $15.05 | $14.43 $15.20 |
| Sep 23, 2026 | $16.00 | $16.00 | $15.42 | $15.42 | $-1.03 | -6.27% | 841 | $15.66 | $15.42 $16.00 |
| Sep 22, 2026 | $17.12 | $17.12 | $16.00 | $16.45 | $-1.18 | -6.69% | 9,054 | $16.75 | $16.00 $17.12 |
| Sep 21, 2026 | $17.34 | $18.66 | $17.34 | $17.63 | +$0.29 | +1.65% | 1,283 | $18.08 | $17.34 $18.66 |
| Sep 18, 2026 | $16.74 | $17.34 | $16.40 | $17.34 | +$2.26 | +15.00% | 5,446 | $16.41 | $16.40 $17.34 |
| Sep 17, 2026 | $16.47 | $16.47 | $14.90 | $15.08 | +$0.47 | +3.24% | 9,223 | $15.12 | $14.90 $16.47 |
| Sep 16, 2026 | $13.99 | $14.61 | $13.75 | $14.61 | +$1.80 | +14.09% | 2,895 | $14.02 | $13.75 $14.61 |
| Sep 15, 2026 | $13.09 | $13.25 | $12.71 | $12.80 | +$0.44 | +3.55% | 6,706 | $13.02 | $12.71 $13.25 |
| Sep 14, 2026 | $16.51 | $16.51 | $12.36 | $12.36 | $-4.14 | -25.10% | 3,652 | $13.59 | $12.36 $16.51 |
| Sep 11, 2026 | $17.16 | $17.16 | $15.25 | $16.51 | +$1.10 | +7.14% | 2,910 | $16.27 | $15.25 $17.16 |
| Sep 10, 2026 | $15.53 | $15.53 | $14.90 | $15.41 | $-1.04 | -6.30% | 3,267 | $15.39 | $14.90 $15.53 |
| Sep 9, 2026 | $17.26 | $17.26 | $16.44 | $16.44 | +$0.25 | +1.56% | 4,192 | $16.82 | $16.44 $17.26 |
| Sep 8, 2026 | $14.62 | $17.50 | $14.62 | $16.19 | +$1.93 | +13.53% | 14,695 | $16.71 | $14.62 $17.50 |
| Sep 4, 2026 | $13.62 | $14.43 | $13.31 | $14.26 | +$1.67 | +13.25% | 7,615 | $14.22 | $13.31 $14.43 |
| Sep 3, 2026 | $12.64 | $12.82 | $12.55 | $12.59 | $-0.40 | -3.08% | 4,172 | $12.70 | $12.55 $12.82 |
| Sep 2, 2026 | $12.75 | $12.99 | $12.75 | $12.99 | $-0.30 | -2.25% | 587 | $12.85 | $12.75 $12.99 |
| Sep 1, 2026 | $13.91 | $13.91 | $12.87 | $13.29 | $-0.62 | -4.47% | 1,487 | $13.25 | $12.87 $13.91 |
| Aug 31, 2026 | $14.00 | $14.00 | $13.91 | $13.91 | $-0.12 | -0.84% | 379 | $13.94 | $13.91 $14.00 |
| Aug 28, 2026 | $14.39 | $14.51 | $14.03 | $14.03 | $-1.76 | -11.14% | 2,206 | $14.40 | $14.03 $14.51 |
| Aug 27, 2026 | $16.62 | $16.62 | $15.46 | $15.79 | +$0.18 | +1.16% | 4,605 | $15.70 | $15.46 $16.62 |
| Aug 26, 2026 | $14.89 | $15.71 | $14.89 | $15.61 | +$0.58 | +3.89% | 3,818 | $15.77 | $14.89 $15.71 |
| Aug 25, 2026 | $14.75 | $15.03 | $14.56 | $15.03 | +$1.25 | +9.11% | 2,332 | $14.73 | $14.56 $15.03 |
| Aug 24, 2026 | $12.70 | $13.77 | $12.50 | $13.77 | $-1.45 | -9.53% | 16,916 | $13.06 | $12.50 $13.77 |
| Aug 21, 2026 | $15.97 | $15.97 | $14.80 | $15.22 | +$0.02 | +0.10% | 1,329 | $15.16 | $14.80 $15.97 |