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%
MHX — Corgi MARA 2x Daily ETF
Cboe BZXCorgi MARA 2x Daily ETF
$17.25
+0.18(+1.03%)
- O
- 20.17
- H
- 20.17
- L
- 17.24
- V
- 879
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.25
Period Return-30.95%
Period High$26.79
Period Low$12.30
Avg Daily Volume654
Total Trading Days58
MHX — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.17 | $20.17 | $17.24 | $17.25 | +$0.18 | +1.03% | 879 | $18.00 | $17.24 $20.17 |
| Oct 1, 2026 | $17.08 | $17.08 | $17.08 | $17.08 | $-0.51 | -2.88% | 172 | $16.70 | $17.08 $17.08 |
| Sep 30, 2026 | $20.58 | $20.58 | $17.58 | $17.58 | $-2.03 | -10.33% | 460 | $18.97 | $17.58 $20.58 |
| Sep 29, 2026 | $20.88 | $20.91 | $19.61 | $19.61 | $-0.54 | -2.69% | 873 | $20.63 | $19.61 $20.91 |
| Sep 28, 2026 | $21.56 | $22.11 | $20.15 | $20.15 | $-1.48 | -6.86% | 1,619 | $21.63 | $20.15 $22.11 |
| Sep 25, 2026 | $20.51 | $21.64 | $20.51 | $21.64 | $-1.34 | -5.82% | 596 | $20.69 | $20.51 $21.64 |
| Sep 24, 2026 | $24.31 | $24.31 | $22.97 | $22.97 | $-1.47 | -6.03% | 107 | $24.32 | $22.97 $24.31 |
| Sep 23, 2026 | $24.80 | $24.80 | $24.45 | $24.45 | $-1.16 | -4.53% | 106 | $24.82 | $24.45 $24.80 |
| Sep 22, 2026 | $26.50 | $26.50 | $25.61 | $25.61 | +$1.38 | +5.69% | 207 | $26.31 | $25.61 $26.50 |
| Sep 21, 2026 | $25.75 | $25.75 | $24.00 | $24.23 | +$0.13 | +0.54% | 1,513 | $25.40 | $24.00 $25.75 |
| Sep 18, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | +$5.35 | +28.53% | 42 | $21.84 | $24.10 $24.10 |
| Sep 17, 2026 | $19.33 | $19.33 | $18.75 | $18.75 | +$1.63 | +9.53% | 402 | $18.87 | $18.75 $19.33 |
| Sep 16, 2026 | $17.99 | $17.99 | $16.81 | $17.12 | $-0.54 | -3.08% | 463 | $17.32 | $16.81 $17.99 |
| Sep 15, 2026 | $17.66 | $17.66 | $17.66 | $17.66 | $-1.08 | -5.74% | 111 | $17.98 | $17.66 $17.66 |
| Sep 14, 2026 | $18.89 | $18.89 | $18.56 | $18.74 | $-1.44 | -7.14% | 736 | $18.72 | $18.56 $18.89 |
| Sep 11, 2026 | $20.50 | $20.50 | $20.18 | $20.18 | +$1.59 | +8.53% | 230 | $20.58 | $20.18 $20.50 |
| Sep 10, 2026 | $18.15 | $19.81 | $18.05 | $18.60 | $-1.52 | -7.56% | 3,158 | $18.29 | $18.05 $19.81 |
| Sep 9, 2026 | $19.66 | $20.12 | $19.66 | $20.12 | +$0.28 | +1.41% | 407 | $19.91 | $19.66 $20.12 |
| Sep 8, 2026 | $19.27 | $20.44 | $19.24 | $19.84 | +$1.35 | +7.30% | 1,716 | $19.87 | $19.24 $20.44 |
| Sep 4, 2026 | $18.02 | $18.58 | $18.00 | $18.49 | $-0.79 | -4.10% | 4,250 | $18.18 | $18.00 $18.58 |
| Sep 3, 2026 | $17.45 | $19.53 | $17.45 | $19.28 | +$3.59 | +22.90% | 1,766 | $19.08 | $17.45 $19.53 |
| Sep 2, 2026 | $15.68 | $15.68 | $15.68 | $15.68 | +$0.46 | +3.04% | 7 | $14.79 | $15.68 $15.68 |
| Sep 1, 2026 | $15.22 | $15.22 | $15.22 | $15.22 | $-1.58 | -9.38% | 8 | $15.47 | $15.22 $15.22 |
| Aug 31, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | +$0.23 | +1.39% | 64 | $15.92 | $16.80 $16.80 |
| Aug 28, 2026 | $18.82 | $18.82 | $16.57 | $16.57 | $-4.11 | -19.88% | 260 | $18.45 | $16.57 $18.82 |
| Aug 27, 2026 | $21.51 | $21.51 | $20.68 | $20.68 | +$2.12 | +11.45% | 523 | $21.49 | $20.68 $21.51 |
| Aug 26, 2026 | $18.68 | $18.98 | $17.77 | $18.55 | $-2.25 | -10.81% | 813 | $18.56 | $17.77 $18.98 |
| Aug 25, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | +$2.24 | +12.09% | 66 | $20.80 | $20.80 $20.80 |
| Aug 24, 2026 | $18.41 | $19.12 | $18.41 | $18.56 | $-0.19 | -1.00% | 662 | $18.75 | $18.41 $19.12 |
| Aug 21, 2026 | $18.75 | $18.75 | $18.75 | $18.75 | +$0.28 | +1.53% | 128 | $20.11 | $18.75 $18.75 |