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%
MNSX — Corgi MNST 2x Daily ETF
Cboe BZXCorgi MNST 2x Daily ETF
$19.97
+0.68(+3.51%)
- O
- 19.97
- H
- 19.97
- L
- 19.97
- V
- 21
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.97
Period Return-22.07%
Period High$31.97
Period Low$18.85
Avg Daily Volume454
Total Trading Days71
MNSX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | +$0.68 | +3.51% | 21 | $19.43 | $19.97 $19.97 |
| Oct 1, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | +$0.45 | +2.37% | 23 | $19.06 | $19.30 $19.30 |
| Sep 30, 2026 | $18.85 | $18.85 | $18.85 | $18.85 | $-0.11 | -0.56% | 89 | $19.14 | $18.85 $18.85 |
| Sep 29, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.12 | -0.65% | 93 | $19.02 | $18.96 $18.96 |
| Sep 28, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $-1.13 | -5.61% | 138 | $20.52 | $19.08 $19.08 |
| Sep 25, 2026 | $20.21 | $20.21 | $20.21 | $20.21 | +$0.35 | +1.78% | 75 | $19.86 | $20.21 $20.21 |
| Sep 24, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | $-1.13 | -5.38% | 38 | $20.07 | $19.86 $19.86 |
| Sep 23, 2026 | $20.99 | $20.99 | $20.99 | $20.99 | $-0.38 | -1.76% | 61 | $21.37 | $20.99 $20.99 |
| Sep 22, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | +$0.21 | +1.01% | 33 | $21.70 | $21.36 $21.36 |
| Sep 21, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | $-0.69 | -3.17% | 200 | $21.42 | $21.15 $21.15 |
| Sep 18, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | +$0.15 | +0.71% | 29 | $22.04 | $21.84 $21.84 |
| Sep 17, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | $-0.04 | -0.17% | 70 | $21.59 | $21.69 $21.69 |
| Sep 16, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $-0.07 | -0.32% | 8 | $21.93 | $21.73 $21.73 |
| Sep 15, 2026 | $21.71 | $21.80 | $21.71 | $21.80 | +$0.41 | +1.90% | 122 | $21.72 | $21.71 $21.80 |
| Sep 14, 2026 | $21.39 | $21.39 | $21.39 | $21.39 | +$0.76 | +3.68% | 25 | $21.23 | $21.39 $21.39 |
| Sep 11, 2026 | $20.63 | $20.63 | $20.63 | $20.63 | +$0.28 | +1.37% | 12 | $20.37 | $20.63 $20.63 |
| Sep 10, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | +$0.24 | +1.19% | 215 | $20.64 | $20.35 $20.35 |
| Sep 9, 2026 | $20.11 | $20.11 | $20.11 | $20.11 | $-0.29 | -1.42% | 34 | $19.99 | $20.11 $20.11 |
| Sep 8, 2026 | $20.50 | $20.50 | $20.40 | $20.40 | $-0.64 | -3.03% | 171 | $20.51 | $20.40 $20.50 |
| Sep 4, 2026 | $21.04 | $21.04 | $21.04 | $21.04 | $-0.27 | -1.25% | 173 | $21.07 | $21.04 $21.04 |
| Sep 3, 2026 | $21.65 | $21.65 | $21.30 | $21.30 | $-0.35 | -1.61% | 124 | $21.66 | $21.30 $21.65 |
| Sep 2, 2026 | $21.65 | $21.65 | $21.65 | $21.65 | $-0.56 | -2.51% | 22 | $21.63 | $21.65 $21.65 |
| Sep 1, 2026 | $23.10 | $23.10 | $22.21 | $22.21 | $-0.98 | -4.24% | 211 | $23.10 | $22.21 $23.10 |
| Aug 31, 2026 | $23.19 | $23.19 | $23.19 | $23.19 | $-0.96 | -3.99% | 34 | $23.50 | $23.19 $23.19 |
| Aug 28, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | +$0.12 | +0.51% | 17 | $23.96 | $24.16 $24.16 |
| Aug 27, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | $-1.25 | -4.93% | 122 | $24.01 | $24.03 $24.03 |
| Aug 26, 2026 | $25.88 | $25.88 | $25.28 | $25.28 | $-0.98 | -3.73% | 222 | $25.76 | $25.28 $25.88 |
| Aug 25, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | $-0.10 | -0.39% | 51 | $26.12 | $26.26 $26.26 |
| Aug 24, 2026 | $26.36 | $26.36 | $26.36 | $26.36 | +$1.02 | +4.04% | 64 | $26.37 | $26.36 $26.36 |
| Aug 21, 2026 | $25.33 | $25.34 | $25.33 | $25.34 | +$0.39 | +1.55% | 301 | $25.33 | $25.33 $25.34 |