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%
INT — Corgi INTC 2x Daily ETF
Cboe BZXCorgi INTC 2x Daily ETF
$24.47
-0.12(-0.49%)
- O
- 26.56
- H
- 27.08
- L
- 24.39
- V
- 60.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.47
Period Return+2.64%
Period High$28.30
Period Low$12.66
Avg Daily Volume33.4K
Total Trading Days60
INT — Historical OHLCV Price & Volume Table
Jul 10, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.56 | $27.08 | $24.39 | $24.47 | $-0.12 | -0.49% | 60,636 | $25.51 | $24.39 $27.08 |
| Oct 1, 2026 | $24.70 | $25.15 | $23.62 | $24.59 | $-0.07 | -0.28% | 24,480 | $24.42 | $23.62 $25.15 |
| Sep 30, 2026 | $23.35 | $24.87 | $23.35 | $24.66 | +$1.63 | +7.08% | 51,824 | $24.36 | $23.35 $24.87 |
| Sep 29, 2026 | $23.38 | $24.21 | $22.87 | $23.03 | $-0.18 | -0.78% | 49,048 | $23.42 | $22.87 $24.21 |
| Sep 28, 2026 | $25.61 | $25.61 | $22.69 | $23.21 | $-2.78 | -10.70% | 31,947 | $23.58 | $22.69 $25.61 |
| Sep 25, 2026 | $28.30 | $28.30 | $25.99 | $25.99 | $-1.97 | -7.05% | 32,439 | $26.88 | $25.99 $28.30 |
| Sep 24, 2026 | $25.40 | $28.03 | $25.40 | $27.96 | +$2.08 | +8.02% | 97,398 | $27.20 | $25.40 $28.03 |
| Sep 23, 2026 | $26.64 | $26.64 | $24.75 | $25.88 | $-0.59 | -2.21% | 17,089 | $25.38 | $24.75 $26.64 |
| Sep 22, 2026 | $25.51 | $26.47 | $25.17 | $26.47 | +$0.82 | +3.20% | 59,383 | $25.74 | $25.17 $26.47 |
| Sep 21, 2026 | $23.77 | $26.82 | $23.27 | $25.65 | +$4.84 | +23.26% | 120,896 | $25.42 | $23.27 $26.82 |
| Sep 18, 2026 | $21.46 | $21.46 | $19.89 | $20.81 | +$0.09 | +0.43% | 47,199 | $20.48 | $19.89 $21.46 |
| Sep 17, 2026 | $19.68 | $21.64 | $19.58 | $20.72 | +$2.73 | +15.18% | 46,767 | $20.78 | $19.58 $21.64 |
| Sep 16, 2026 | $18.84 | $19.16 | $17.67 | $17.99 | +$1.20 | +7.15% | 42,039 | $18.39 | $17.67 $19.16 |
| Sep 15, 2026 | $17.37 | $17.68 | $16.56 | $16.79 | $-0.01 | -0.04% | 14,757 | $17.23 | $16.56 $17.68 |
| Sep 14, 2026 | $16.29 | $17.29 | $15.80 | $16.80 | $-1.99 | -10.61% | 25,571 | $16.64 | $15.80 $17.29 |
| Sep 11, 2026 | $19.01 | $19.46 | $18.28 | $18.79 | +$0.79 | +4.39% | 25,159 | $18.93 | $18.28 $19.46 |
| Sep 10, 2026 | $18.40 | $18.77 | $17.73 | $18.00 | $-2.06 | -10.29% | 31,311 | $18.26 | $17.73 $18.77 |
| Sep 9, 2026 | $19.09 | $20.24 | $18.94 | $20.06 | +$0.48 | +2.47% | 32,064 | $19.70 | $18.94 $20.24 |
| Sep 8, 2026 | $18.48 | $20.02 | $18.16 | $19.58 | +$3.05 | +18.45% | 70,809 | $19.28 | $18.16 $20.02 |
| Sep 4, 2026 | $15.89 | $16.53 | $15.62 | $16.53 | +$1.38 | +9.11% | 48,259 | $16.18 | $15.62 $16.53 |
| Sep 3, 2026 | $14.15 | $15.42 | $14.00 | $15.15 | +$0.53 | +3.63% | 31,214 | $14.77 | $14.00 $15.42 |
| Sep 2, 2026 | $14.04 | $14.73 | $13.87 | $14.62 | +$0.30 | +2.08% | 20,470 | $14.40 | $13.87 $14.73 |
| Sep 1, 2026 | $13.45 | $14.41 | $13.30 | $14.32 | $-0.17 | -1.16% | 27,140 | $13.84 | $13.30 $14.41 |
| Aug 31, 2026 | $14.33 | $15.01 | $14.33 | $14.49 | $-0.03 | -0.22% | 62,230 | $14.56 | $14.33 $15.01 |
| Aug 28, 2026 | $15.04 | $15.92 | $14.43 | $14.52 | $-0.81 | -5.27% | 32,868 | $14.98 | $14.43 $15.92 |
| Aug 27, 2026 | $14.35 | $15.58 | $14.20 | $15.33 | +$1.23 | +8.72% | 51,100 | $14.96 | $14.20 $15.58 |
| Aug 26, 2026 | $13.57 | $14.10 | $13.38 | $14.10 | +$0.10 | +0.68% | 30,063 | $13.79 | $13.38 $14.10 |
| Aug 25, 2026 | $14.66 | $14.72 | $14.00 | $14.01 | $-0.05 | -0.36% | 23,863 | $14.26 | $14.00 $14.72 |
| Aug 24, 2026 | $14.28 | $14.28 | $13.19 | $14.06 | $-0.79 | -5.29% | 21,564 | $13.71 | $13.19 $14.28 |
| Aug 21, 2026 | $15.61 | $15.61 | $14.73 | $14.84 | $-0.65 | -4.19% | 42,310 | $14.91 | $14.73 $15.61 |