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%
COIX — Corgi COIN 2x Daily ETF
Cboe BZXCorgi COIN 2x Daily ETF
$36.29
-0.53(-1.43%)
- O
- 39.48
- H
- 39.48
- L
- 36.29
- V
- 719.29
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.29
Period Return+33.08%
Period High$42.31
Period Low$24.48
Avg Daily Volume788
Total Trading Days69
COIX — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.48 | $39.48 | $36.29 | $36.29 | $-0.53 | -1.43% | 719 | $37.73 | $36.29 $39.48 |
| Oct 1, 2026 | $35.86 | $36.82 | $35.86 | $36.82 | +$0.95 | +2.66% | 315 | $35.88 | $35.86 $36.82 |
| Sep 30, 2026 | $35.86 | $35.86 | $35.86 | $35.86 | $-1.22 | -3.29% | 133 | $37.41 | $35.86 $35.86 |
| Sep 29, 2026 | $37.08 | $37.08 | $37.08 | $37.08 | $-0.83 | -2.20% | 95 | $37.52 | $37.08 $37.08 |
| Sep 28, 2026 | $39.91 | $39.91 | $37.92 | $37.92 | $-1.28 | -3.27% | 155 | $39.46 | $37.92 $39.91 |
| Sep 25, 2026 | $38.51 | $39.20 | $38.51 | $39.20 | $-1.73 | -4.22% | 278 | $38.58 | $38.51 $39.20 |
| Sep 24, 2026 | $41.84 | $41.84 | $39.56 | $40.93 | +$0.49 | +1.22% | 1,312 | $41.07 | $39.56 $41.84 |
| Sep 23, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $-1.41 | -3.36% | 48 | $40.64 | $40.44 $40.44 |
| Sep 22, 2026 | $40.86 | $41.84 | $40.85 | $41.84 | +$0.15 | +0.35% | 250 | $40.93 | $40.85 $41.84 |
| Sep 21, 2026 | $42.31 | $42.31 | $41.69 | $41.69 | +$2.83 | +7.29% | 360 | $42.44 | $41.69 $42.31 |
| Sep 18, 2026 | $37.59 | $38.86 | $37.59 | $38.86 | +$7.22 | +22.81% | 457 | $37.53 | $37.59 $38.86 |
| Sep 17, 2026 | $31.64 | $31.64 | $31.64 | $31.64 | +$3.26 | +11.47% | 14 | $30.25 | $31.64 $31.64 |
| Sep 16, 2026 | $28.80 | $28.80 | $28.26 | $28.39 | $-2.93 | -9.36% | 1,645 | $28.32 | $28.26 $28.80 |
| Sep 15, 2026 | $33.33 | $33.33 | $30.60 | $31.32 | $-7.87 | -20.08% | 654 | $33.01 | $30.60 $33.33 |
| Sep 14, 2026 | $37.80 | $39.37 | $37.57 | $39.18 | +$6.15 | +18.60% | 4,553 | $38.92 | $37.57 $39.37 |
| Sep 11, 2026 | $34.01 | $34.01 | $33.04 | $33.04 | +$0.94 | +2.92% | 132 | $33.92 | $33.04 $34.01 |
| Sep 10, 2026 | $31.42 | $32.10 | $31.42 | $32.10 | $-0.95 | -2.88% | 228 | $31.56 | $31.42 $32.10 |
| Sep 9, 2026 | $35.29 | $35.29 | $33.05 | $33.05 | $-1.46 | -4.23% | 344 | $34.47 | $33.05 $35.29 |
| Sep 8, 2026 | $34.63 | $35.53 | $34.51 | $34.51 | $-2.17 | -5.91% | 2,058 | $35.27 | $34.51 $35.53 |
| Sep 4, 2026 | $37.08 | $37.16 | $36.68 | $36.68 | $-3.46 | -8.63% | 2,028 | $37.06 | $36.68 $37.16 |
| Sep 3, 2026 | $40.14 | $40.14 | $40.14 | $40.14 | +$6.62 | +19.75% | 197 | $38.39 | $40.14 $40.14 |
| Sep 2, 2026 | $33.52 | $33.52 | $33.52 | $33.52 | $-0.64 | -1.87% | 41 | $33.74 | $33.52 $33.52 |
| Sep 1, 2026 | $34.05 | $34.16 | $34.05 | $34.16 | $-4.84 | -12.41% | 115 | $34.26 | $34.05 $34.16 |
| Aug 31, 2026 | $34.99 | $39.25 | $34.99 | $39.00 | +$3.75 | +10.64% | 1,000 | $37.56 | $34.99 $39.25 |
| Aug 28, 2026 | $38.40 | $38.40 | $35.25 | $35.25 | $-4.90 | -12.21% | 172 | $38.16 | $35.25 $38.40 |
| Aug 27, 2026 | $40.51 | $40.51 | $39.77 | $40.15 | +$3.43 | +9.35% | 480 | $40.10 | $39.77 $40.51 |
| Aug 26, 2026 | $37.50 | $37.50 | $36.72 | $36.72 | $-2.05 | -5.28% | 557 | $36.87 | $36.72 $37.50 |
| Aug 25, 2026 | $38.77 | $38.77 | $38.77 | $38.77 | +$2.90 | +8.10% | 251 | $38.76 | $38.77 $38.77 |
| Aug 24, 2026 | $38.87 | $38.87 | $35.86 | $35.86 | $-3.01 | -7.75% | 3,490 | $37.48 | $35.86 $38.87 |
| Aug 21, 2026 | $38.88 | $38.88 | $38.88 | $38.88 | +$5.59 | +16.80% | 90 | $38.27 | $38.88 $38.88 |