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%
GEVC — Corgi GEV 2x Daily ETF
Cboe BZXCorgi GEV 2x Daily ETF
$19.47
+0.21(+1.07%)
- O
- 19.47
- H
- 19.47
- L
- 19.47
- V
- 44.05
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.47
Period Return-24.64%
Period High$26.28
Period Low$15.37
Avg Daily Volume551
Total Trading Days60
GEVC — Historical OHLCV Price & Volume Table
Jul 10, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.47 | $19.47 | $19.47 | $19.47 | +$0.21 | +1.07% | 44 | $19.32 | $19.47 $19.47 |
| Oct 1, 2026 | $19.27 | $19.27 | $19.27 | $19.27 | +$1.27 | +7.03% | 199 | $18.41 | $19.27 $19.27 |
| Sep 30, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | $-0.56 | -3.03% | 111 | $18.69 | $18.00 $18.00 |
| Sep 29, 2026 | $18.56 | $18.56 | $18.56 | $18.56 | +$0.63 | +3.53% | 17 | $18.41 | $18.56 $18.56 |
| Sep 28, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | $-0.33 | -1.80% | 15 | $18.30 | $17.93 $17.93 |
| Sep 25, 2026 | $18.26 | $18.26 | $18.26 | $18.26 | $-0.01 | -0.03% | 18 | $18.21 | $18.26 $18.26 |
| Sep 24, 2026 | $18.26 | $18.26 | $18.26 | $18.26 | +$0.20 | +1.13% | 8 | $17.47 | $18.26 $18.26 |
| Sep 23, 2026 | $18.06 | $18.06 | $18.06 | $18.06 | $-0.04 | -0.23% | 14 | $17.89 | $18.06 $18.06 |
| Sep 22, 2026 | $18.10 | $18.10 | $18.10 | $18.10 | +$0.14 | +0.77% | 50 | $17.80 | $18.10 $18.10 |
| Sep 21, 2026 | $17.96 | $17.96 | $17.96 | $17.96 | +$0.24 | +1.37% | 18 | $18.07 | $17.96 $17.96 |
| Sep 18, 2026 | $17.33 | $17.72 | $17.33 | $17.72 | +$0.52 | +3.03% | 129 | $17.34 | $17.33 $17.72 |
| Sep 17, 2026 | $17.20 | $17.20 | $17.20 | $17.20 | $-0.01 | -0.05% | 264 | $17.66 | $17.20 $17.20 |
| Sep 16, 2026 | $17.21 | $17.21 | $17.21 | $17.21 | +$1.63 | +10.45% | 99 | $16.76 | $17.21 $17.21 |
| Sep 15, 2026 | $15.58 | $15.58 | $15.58 | $15.58 | +$0.20 | +1.33% | 57 | $15.82 | $15.58 $15.58 |
| Sep 14, 2026 | $15.37 | $15.37 | $15.37 | $15.37 | $-3.20 | -17.23% | 46 | $15.61 | $15.37 $15.37 |
| Sep 11, 2026 | $18.57 | $18.57 | $18.57 | $18.57 | +$1.24 | +7.13% | 36 | $18.55 | $18.57 $18.57 |
| Sep 10, 2026 | $17.80 | $17.80 | $17.34 | $17.34 | $-1.09 | -5.92% | 492 | $17.66 | $17.34 $17.80 |
| Sep 9, 2026 | $18.53 | $18.53 | $18.43 | $18.43 | $-0.80 | -4.14% | 243 | $18.56 | $18.43 $18.53 |
| Sep 8, 2026 | $19.06 | $19.23 | $19.06 | $19.23 | +$1.08 | +5.97% | 1,530 | $19.09 | $19.06 $19.23 |
| Sep 4, 2026 | $18.73 | $18.73 | $18.14 | $18.14 | +$0.06 | +0.35% | 974 | $18.54 | $18.14 $18.73 |
| Sep 3, 2026 | $18.21 | $18.21 | $18.08 | $18.08 | +$0.66 | +3.80% | 732 | $18.17 | $18.08 $18.21 |
| Sep 2, 2026 | $17.10 | $17.44 | $17.10 | $17.42 | +$0.93 | +5.63% | 587 | $17.16 | $17.10 $17.44 |
| Sep 1, 2026 | $16.11 | $16.49 | $16.11 | $16.49 | +$0.02 | +0.15% | 605 | $16.22 | $16.11 $16.49 |
| Aug 31, 2026 | $16.46 | $16.46 | $16.46 | $16.46 | $-0.61 | -3.60% | 136 | $16.47 | $16.46 $16.46 |
| Aug 28, 2026 | $17.08 | $17.08 | $17.08 | $17.08 | $-1.61 | -8.61% | 153 | $17.60 | $17.08 $17.08 |
| Aug 27, 2026 | $18.59 | $18.69 | $18.54 | $18.69 | $-0.07 | -0.38% | 448 | $18.59 | $18.54 $18.69 |
| Aug 26, 2026 | $18.45 | $18.76 | $18.28 | $18.76 | +$1.10 | +6.22% | 1,132 | $18.40 | $18.28 $18.76 |
| Aug 25, 2026 | $18.25 | $18.25 | $17.66 | $17.66 | $-0.59 | -3.25% | 1,159 | $17.94 | $17.66 $18.25 |
| Aug 24, 2026 | $18.25 | $18.25 | $18.25 | $18.25 | $-0.62 | -3.26% | 10 | $17.89 | $18.25 $18.25 |
| Aug 21, 2026 | $18.87 | $18.87 | $18.87 | $18.87 | $-0.34 | -1.79% | 193 | $19.63 | $18.87 $18.87 |