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%
EO — Corgi EOSE 2x Daily ETF
Cboe BZXCorgi EOSE 2x Daily ETF
$5.12
+0.05(+1.07%)
- O
- 5.15
- H
- 5.15
- L
- 5.12
- V
- 602.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.12
Period Return-77.84%
Period High$23.10
Period Low$4.77
Avg Daily Volume2.5K
Total Trading Days67
EO — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.15 | $5.15 | $5.12 | $5.12 | +$0.05 | +1.07% | 602 | $5.14 | $5.12 $5.15 |
| Oct 1, 2026 | $5.15 | $5.15 | $5.07 | $5.07 | +$0.20 | +4.12% | 275 | $5.02 | $5.07 $5.15 |
| Sep 30, 2026 | $5.15 | $5.15 | $4.87 | $4.87 | $-0.10 | -2.05% | 825 | $5.07 | $4.87 $5.15 |
| Sep 29, 2026 | $4.91 | $5.19 | $4.91 | $4.97 | +$0.02 | +0.35% | 3,080 | $5.04 | $4.91 $5.19 |
| Sep 28, 2026 | $5.00 | $5.93 | $4.77 | $4.95 | $-0.25 | -4.79% | 3,328 | $5.01 | $4.77 $5.93 |
| Sep 25, 2026 | $5.68 | $5.73 | $5.20 | $5.20 | $-0.16 | -3.07% | 11,126 | $5.32 | $5.20 $5.73 |
| Sep 24, 2026 | $6.25 | $6.25 | $5.30 | $5.36 | $-1.55 | -22.44% | 10,652 | $5.58 | $5.30 $6.25 |
| Sep 23, 2026 | $7.09 | $7.26 | $6.92 | $6.92 | $-1.84 | -21.06% | 844 | $7.19 | $6.92 $7.26 |
| Sep 22, 2026 | $9.83 | $9.83 | $8.76 | $8.76 | $-0.01 | -0.13% | 367 | $9.29 | $8.76 $9.83 |
| Sep 21, 2026 | $8.31 | $8.84 | $8.31 | $8.77 | +$0.46 | +5.51% | 5,970 | $8.68 | $8.31 $8.84 |
| Sep 18, 2026 | $8.26 | $8.31 | $7.80 | $8.31 | $-0.17 | -1.98% | 1,897 | $7.94 | $7.80 $8.31 |
| Sep 17, 2026 | $8.57 | $8.90 | $8.48 | $8.48 | +$0.19 | +2.27% | 2,835 | $8.76 | $8.48 $8.90 |
| Sep 16, 2026 | $8.37 | $8.37 | $8.06 | $8.29 | $-0.43 | -4.96% | 1,207 | $8.30 | $8.06 $8.37 |
| Sep 15, 2026 | $8.18 | $9.20 | $8.15 | $8.73 | +$0.96 | +12.37% | 3,561 | $8.59 | $8.15 $9.20 |
| Sep 14, 2026 | $8.17 | $8.18 | $7.76 | $7.76 | $-0.55 | -6.67% | 824 | $7.96 | $7.76 $8.18 |
| Sep 11, 2026 | $8.33 | $8.33 | $8.29 | $8.32 | $-0.22 | -2.61% | 1,018 | $8.39 | $8.29 $8.33 |
| Sep 10, 2026 | $8.73 | $8.73 | $8.54 | $8.54 | $-0.76 | -8.12% | 1,277 | $8.66 | $8.54 $8.73 |
| Sep 9, 2026 | $9.96 | $9.96 | $8.90 | $9.30 | $-0.66 | -6.65% | 2,201 | $9.10 | $8.90 $9.96 |
| Sep 8, 2026 | $8.70 | $10.81 | $8.70 | $9.96 | +$1.69 | +20.44% | 4,797 | $10.28 | $8.70 $10.81 |
| Sep 4, 2026 | $7.46 | $8.27 | $7.39 | $8.27 | +$1.56 | +23.30% | 1,595 | $7.74 | $7.39 $8.27 |
| Sep 3, 2026 | $7.34 | $7.42 | $6.71 | $6.71 | $-0.52 | -7.17% | 1,733 | $6.91 | $6.71 $7.42 |
| Sep 2, 2026 | $6.17 | $7.29 | $6.02 | $7.22 | +$1.98 | +37.80% | 9,732 | $6.55 | $6.02 $7.29 |
| Sep 1, 2026 | $5.44 | $5.45 | $5.24 | $5.24 | $-0.64 | -10.93% | 2,095 | $5.40 | $5.24 $5.45 |
| Aug 31, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | $-0.17 | -2.74% | 132 | $5.87 | $5.89 $5.89 |
| Aug 28, 2026 | $6.55 | $6.55 | $6.05 | $6.05 | $-0.61 | -9.20% | 359 | $6.35 | $6.05 $6.55 |
| Aug 27, 2026 | $6.87 | $6.98 | $6.67 | $6.67 | +$0.35 | +5.47% | 1,885 | $6.80 | $6.67 $6.98 |
| Aug 26, 2026 | $6.40 | $6.41 | $6.32 | $6.32 | $-0.81 | -11.40% | 1,022 | $6.39 | $6.32 $6.41 |
| Aug 25, 2026 | $7.29 | $7.45 | $7.13 | $7.13 | +$0.34 | +4.96% | 1,528 | $7.34 | $7.13 $7.45 |
| Aug 24, 2026 | $6.82 | $6.95 | $6.60 | $6.80 | $-1.60 | -19.07% | 2,817 | $6.72 | $6.60 $6.95 |
| Aug 21, 2026 | $7.33 | $8.40 | $7.12 | $8.40 | +$1.42 | +20.43% | 2,429 | $7.37 | $7.12 $8.40 |