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%
CRD — Corgi CRDO 2x Daily ETF
Cboe BZXCorgi CRDO 2x Daily ETF
$16.38
+1.34(+8.91%)
- O
- 15.50
- H
- 17.66
- L
- 15.36
- V
- 14.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.38
Period Return-34.36%
Period High$32.09
Period Low$7.95
Avg Daily Volume14.3K
Total Trading Days58
CRD — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.50 | $17.66 | $15.36 | $16.38 | +$1.34 | +8.91% | 14,524 | $16.69 | $15.36 $17.66 |
| Oct 1, 2026 | $13.25 | $15.04 | $13.25 | $15.04 | +$2.02 | +15.55% | 37,746 | $14.33 | $13.25 $15.04 |
| Sep 30, 2026 | $12.61 | $13.02 | $12.00 | $13.02 | +$0.37 | +2.91% | 8,428 | $12.57 | $12.00 $13.02 |
| Sep 29, 2026 | $12.55 | $13.51 | $12.26 | $12.65 | $-0.14 | -1.07% | 9,979 | $12.95 | $12.26 $13.51 |
| Sep 28, 2026 | $15.42 | $15.42 | $12.23 | $12.79 | $-2.63 | -17.07% | 27,707 | $12.93 | $12.23 $15.42 |
| Sep 25, 2026 | $14.34 | $15.86 | $13.79 | $15.42 | +$2.07 | +15.54% | 66,087 | $15.02 | $13.79 $15.86 |
| Sep 24, 2026 | $12.38 | $13.36 | $12.38 | $13.34 | +$0.29 | +2.22% | 15,438 | $12.83 | $12.38 $13.36 |
| Sep 23, 2026 | $13.29 | $13.29 | $12.49 | $13.05 | +$0.20 | +1.59% | 11,558 | $12.95 | $12.49 $13.29 |
| Sep 22, 2026 | $12.30 | $13.00 | $11.62 | $12.85 | +$0.54 | +4.39% | 36,052 | $12.54 | $11.62 $13.00 |
| Sep 21, 2026 | $11.59 | $12.34 | $10.93 | $12.31 | +$1.49 | +13.78% | 36,607 | $11.84 | $10.93 $12.34 |
| Sep 18, 2026 | $10.55 | $10.82 | $10.39 | $10.82 | +$0.82 | +8.19% | 22,735 | $10.55 | $10.39 $10.82 |
| Sep 17, 2026 | $9.90 | $10.00 | $9.41 | $10.00 | +$0.83 | +9.10% | 25,827 | $9.80 | $9.41 $10.00 |
| Sep 16, 2026 | $8.48 | $9.52 | $8.48 | $9.17 | +$1.14 | +14.26% | 31,461 | $9.13 | $8.48 $9.52 |
| Sep 15, 2026 | $8.10 | $8.26 | $8.01 | $8.02 | +$0.00 | +0.03% | 6,321 | $8.15 | $8.01 $8.26 |
| Sep 14, 2026 | $9.00 | $9.00 | $7.95 | $8.02 | $-1.39 | -14.77% | 30,607 | $8.27 | $7.95 $9.00 |
| Sep 11, 2026 | $9.46 | $9.65 | $9.31 | $9.41 | +$0.19 | +2.09% | 18,403 | $9.46 | $9.31 $9.65 |
| Sep 10, 2026 | $9.60 | $9.66 | $9.10 | $9.22 | $-0.82 | -8.15% | 14,624 | $9.47 | $9.10 $9.66 |
| Sep 9, 2026 | $10.19 | $10.69 | $9.96 | $10.04 | $-0.02 | -0.25% | 18,809 | $10.23 | $9.96 $10.69 |
| Sep 8, 2026 | $10.00 | $11.30 | $10.00 | $10.06 | $-0.34 | -3.31% | 46,522 | $10.78 | $10.00 $11.30 |
| Sep 4, 2026 | $9.60 | $10.58 | $9.29 | $10.40 | +$0.54 | +5.52% | 74,102 | $10.25 | $9.29 $10.58 |
| Sep 3, 2026 | $10.50 | $10.80 | $9.84 | $9.86 | $-0.07 | -0.65% | 78,228 | $10.07 | $9.84 $10.80 |
| Sep 2, 2026 | $13.21 | $13.21 | $9.51 | $9.93 | $-6.59 | -39.88% | 106,909 | $10.58 | $9.51 $13.21 |
| Sep 1, 2026 | $18.03 | $18.21 | $16.39 | $16.51 | $-3.06 | -15.65% | 13,326 | $16.40 | $16.39 $18.21 |
| Aug 31, 2026 | $20.80 | $20.80 | $19.57 | $19.57 | $-1.30 | -6.24% | 386 | $20.31 | $19.57 $20.80 |
| Aug 28, 2026 | $20.75 | $20.88 | $20.75 | $20.88 | $-1.23 | -5.57% | 240 | $20.87 | $20.75 $20.88 |
| Aug 27, 2026 | $22.30 | $22.30 | $21.30 | $22.11 | +$2.38 | +12.05% | 4,410 | $21.72 | $21.30 $22.30 |
| Aug 26, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | $-0.04 | -0.18% | 430 | $19.52 | $19.73 $19.73 |
| Aug 25, 2026 | $19.61 | $19.77 | $19.61 | $19.77 | +$0.54 | +2.81% | 753 | $19.61 | $19.61 $19.77 |
| Aug 24, 2026 | $18.03 | $19.23 | $18.03 | $19.23 | $-1.43 | -6.90% | 1,569 | $18.72 | $18.03 $19.23 |
| Aug 21, 2026 | $20.70 | $20.73 | $19.80 | $20.65 | $-0.02 | -0.09% | 1,924 | $20.16 | $19.80 $20.73 |