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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JOBC — Corgi JOBY 2x Daily ETF
Cboe BZXCorgi JOBY 2x Daily ETF
$12.40
-0.18(-1.40%)
- O
- 12.40
- H
- 12.40
- L
- 12.40
- V
- 30.76
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.40
Period Return-47%
Period High$28.75
Period Low$12.40
Avg Daily Volume508
Total Trading Days60
JOBC — Historical OHLCV Price & Volume Table
Jul 10, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.40 | $12.40 | $12.40 | $12.40 | $-0.18 | -1.40% | 31 | $12.44 | $12.40 $12.40 |
| Oct 1, 2026 | $12.57 | $12.57 | $12.57 | $12.57 | $-0.41 | -3.18% | 39 | $12.78 | $12.57 $12.57 |
| Sep 30, 2026 | $12.99 | $12.99 | $12.99 | $12.99 | +$0.35 | +2.78% | 16 | $13.04 | $12.99 $12.99 |
| Sep 29, 2026 | $12.63 | $12.63 | $12.63 | $12.63 | $-0.55 | -4.14% | 18 | $13.01 | $12.63 $12.63 |
| Sep 28, 2026 | $13.18 | $13.18 | $13.18 | $13.18 | $-0.97 | -6.88% | 14 | $13.35 | $13.18 $13.18 |
| Sep 25, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | +$0.07 | +0.52% | 15 | $14.03 | $14.15 $14.15 |
| Sep 24, 2026 | $14.08 | $14.08 | $14.08 | $14.08 | +$0.26 | +1.88% | 20 | $13.67 | $14.08 $14.08 |
| Sep 23, 2026 | $13.82 | $13.82 | $13.82 | $13.82 | $-0.89 | -6.05% | 39 | $14.00 | $13.82 $13.82 |
| Sep 22, 2026 | $14.33 | $14.71 | $14.33 | $14.71 | +$0.06 | +0.42% | 133 | $14.38 | $14.33 $14.71 |
| Sep 21, 2026 | $14.82 | $14.82 | $14.65 | $14.65 | +$1.26 | +9.44% | 434 | $14.73 | $14.65 $14.82 |
| Sep 18, 2026 | $13.10 | $13.39 | $13.09 | $13.39 | $-0.23 | -1.65% | 2,254 | $13.12 | $13.09 $13.39 |
| Sep 17, 2026 | $13.94 | $13.95 | $13.61 | $13.61 | +$0.40 | +3.03% | 1,460 | $13.94 | $13.61 $13.95 |
| Sep 16, 2026 | $13.21 | $13.21 | $13.21 | $13.21 | $-0.25 | -1.89% | 60 | $13.07 | $13.21 $13.21 |
| Sep 15, 2026 | $13.70 | $13.98 | $13.47 | $13.47 | $-0.63 | -4.45% | 715 | $13.82 | $13.47 $13.98 |
| Sep 14, 2026 | $14.09 | $14.09 | $14.09 | $14.09 | $-0.47 | -3.20% | 57 | $14.28 | $14.09 $14.09 |
| Sep 11, 2026 | $14.56 | $14.56 | $14.56 | $14.56 | +$0.23 | +1.61% | 44 | $14.61 | $14.56 $14.56 |
| Sep 10, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | $-0.62 | -4.15% | 80 | $15.01 | $14.33 $14.33 |
| Sep 9, 2026 | $15.16 | $15.16 | $14.95 | $14.95 | $-1.98 | -11.69% | 271 | $15.33 | $14.95 $15.16 |
| Sep 8, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | +$0.50 | +3.03% | 91 | $16.96 | $16.93 $16.93 |
| Sep 4, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | $-0.62 | -3.61% | 23 | $16.79 | $16.43 $16.43 |
| Sep 3, 2026 | $17.05 | $17.05 | $17.05 | $17.05 | +$0.24 | +1.42% | 31 | $17.21 | $17.05 $17.05 |
| Sep 2, 2026 | $16.81 | $16.81 | $16.81 | $16.81 | +$0.62 | +3.84% | 17 | $16.52 | $16.81 $16.81 |
| Sep 1, 2026 | $16.19 | $16.19 | $16.19 | $16.19 | $-0.74 | -4.37% | 63 | $16.48 | $16.19 $16.19 |
| Aug 31, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | $-0.84 | -4.72% | 46 | $17.54 | $16.93 $16.93 |
| Aug 28, 2026 | $17.76 | $17.76 | $17.76 | $17.76 | $-0.84 | -4.53% | 21 | $18.07 | $17.76 $17.76 |
| Aug 27, 2026 | $18.61 | $18.61 | $18.61 | $18.61 | $-0.04 | -0.24% | 10 | $18.57 | $18.61 $18.61 |
| Aug 26, 2026 | $19.00 | $19.00 | $18.65 | $18.65 | $-0.33 | -1.75% | 112 | $18.99 | $18.65 $19.00 |
| Aug 25, 2026 | $18.90 | $18.98 | $18.90 | $18.98 | +$0.13 | +0.72% | 131 | $18.92 | $18.90 $18.98 |
| Aug 24, 2026 | $19.47 | $19.47 | $18.85 | $18.85 | $-1.91 | -9.20% | 119 | $19.46 | $18.85 $19.47 |
| Aug 21, 2026 | $20.76 | $20.76 | $20.76 | $20.76 | $-0.01 | -0.06% | 197 | $21.07 | $20.76 $20.76 |