MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
LRCC — Corgi LRCX 2x Daily ETF
Cboe BZXCorgi LRCX 2x Daily ETF
$21.11
-0.31(-1.43%)
- O
- 21.00
- H
- 21.22
- L
- 20.92
- V
- 2.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.11
Period Return-1.03%
Period High$27.13
Period Low$12.38
Avg Daily Volume3.5K
Total Trading Days64
LRCC — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.00 | $21.22 | $20.92 | $21.11 | $-0.31 | -1.43% | 2,624 | $21.06 | $20.92 $21.22 |
| Oct 2, 2026 | $21.72 | $21.72 | $21.42 | $21.42 | +$0.85 | +4.11% | 3,769 | $21.56 | $21.42 $21.72 |
| Oct 1, 2026 | $19.58 | $20.57 | $19.58 | $20.57 | +$1.32 | +6.84% | 2,863 | $20.00 | $19.58 $20.57 |
| Sep 30, 2026 | $18.50 | $19.25 | $18.50 | $19.25 | +$0.66 | +3.57% | 630 | $18.90 | $18.50 $19.25 |
| Sep 29, 2026 | $18.99 | $18.99 | $18.22 | $18.59 | +$0.95 | +5.41% | 3,740 | $18.64 | $18.22 $18.99 |
| Sep 28, 2026 | $17.74 | $17.78 | $16.65 | $17.64 | $-0.10 | -0.57% | 3,214 | $17.35 | $16.65 $17.78 |
| Sep 25, 2026 | $17.62 | $17.94 | $17.27 | $17.74 | +$0.94 | +5.59% | 2,139 | $17.49 | $17.27 $17.94 |
| Sep 24, 2026 | $16.20 | $16.80 | $15.97 | $16.80 | +$0.00 | +0.03% | 6,214 | $16.22 | $15.97 $16.80 |
| Sep 23, 2026 | $16.60 | $16.79 | $16.60 | $16.79 | $-0.45 | -2.60% | 2,449 | $16.60 | $16.60 $16.79 |
| Sep 22, 2026 | $15.84 | $17.24 | $15.84 | $17.24 | +$0.88 | +5.41% | 7,349 | $16.41 | $15.84 $17.24 |
| Sep 21, 2026 | $15.60 | $16.58 | $15.31 | $16.36 | +$1.51 | +10.13% | 9,191 | $15.74 | $15.31 $16.58 |
| Sep 18, 2026 | $13.79 | $14.87 | $13.79 | $14.85 | +$1.82 | +14.00% | 25,431 | $14.16 | $13.79 $14.87 |
| Sep 17, 2026 | $13.03 | $13.03 | $12.96 | $13.03 | +$0.02 | +0.17% | 7,143 | $13.05 | $12.96 $13.03 |
| Sep 16, 2026 | $13.49 | $13.49 | $12.97 | $13.01 | $-0.13 | -1.00% | 4,269 | $13.18 | $12.97 $13.49 |
| Sep 15, 2026 | $13.15 | $13.15 | $12.85 | $13.14 | $-0.36 | -2.69% | 14,349 | $12.93 | $12.85 $13.15 |
| Sep 14, 2026 | $14.11 | $14.11 | $13.50 | $13.50 | $-2.62 | -16.26% | 12,380 | $14.61 | $13.50 $14.11 |
| Sep 11, 2026 | $16.47 | $16.47 | $16.12 | $16.12 | $-0.02 | -0.10% | 1,138 | $16.44 | $16.12 $16.47 |
| Sep 10, 2026 | $16.14 | $16.14 | $16.14 | $16.14 | $-1.85 | -10.29% | 389 | $16.65 | $16.14 $16.14 |
| Sep 9, 2026 | $18.31 | $18.31 | $17.99 | $17.99 | $-0.71 | -3.79% | 478 | $18.18 | $17.99 $18.31 |
| Sep 8, 2026 | $18.19 | $18.70 | $18.19 | $18.70 | +$1.35 | +7.76% | 630 | $18.40 | $18.19 $18.70 |
| Sep 4, 2026 | $16.28 | $17.55 | $16.28 | $17.35 | +$1.69 | +10.81% | 11,661 | $17.18 | $16.28 $17.55 |
| Sep 3, 2026 | $14.38 | $15.66 | $14.38 | $15.66 | +$0.43 | +2.84% | 725 | $14.96 | $14.38 $15.66 |
| Sep 2, 2026 | $15.07 | $15.22 | $15.07 | $15.22 | $-0.19 | -1.21% | 839 | $15.10 | $15.07 $15.22 |
| Sep 1, 2026 | $15.41 | $15.41 | $15.41 | $15.41 | $-1.27 | -7.59% | 300 | $15.63 | $15.41 $15.41 |
| Aug 31, 2026 | $16.63 | $16.68 | $16.49 | $16.68 | $-0.06 | -0.38% | 376 | $16.74 | $16.49 $16.68 |
| Aug 28, 2026 | $18.17 | $18.25 | $16.74 | $16.74 | $-1.79 | -9.66% | 1,878 | $17.51 | $16.74 $18.25 |
| Aug 27, 2026 | $18.18 | $18.53 | $18.02 | $18.53 | +$0.49 | +2.72% | 1,042 | $18.36 | $18.02 $18.53 |
| Aug 26, 2026 | $17.37 | $18.28 | $17.37 | $18.04 | $-0.22 | -1.20% | 2,697 | $18.11 | $17.37 $18.28 |
| Aug 25, 2026 | $18.24 | $18.26 | $18.19 | $18.26 | +$0.55 | +3.11% | 826 | $18.18 | $18.19 $18.26 |
| Aug 24, 2026 | $16.88 | $17.71 | $16.88 | $17.71 | $-0.49 | -2.68% | 558 | $16.86 | $16.88 $17.71 |