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%
MSFC — Corgi MSFT 2x Daily ETF
Cboe BZXCorgi MSFT 2x Daily ETF
$52.21
+1.75(+3.47%)
- O
- 52.21
- H
- 52.21
- L
- 52.21
- V
- 280
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$52.21
Period Return+85.6%
Period High$52.21
Period Low$27.16
Avg Daily Volume1.6K
Total Trading Days70
MSFC — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $52.21 | $52.21 | $52.21 | $52.21 | +$1.75 | +3.47% | 280 | $52.18 | $52.21 $52.21 |
| Oct 2, 2026 | $50.13 | $50.46 | $50.13 | $50.46 | +$0.82 | +1.64% | 358 | $50.23 | $50.13 $50.46 |
| Oct 1, 2026 | $50.25 | $50.25 | $49.64 | $49.64 | $-0.12 | -0.25% | 141 | $50.27 | $49.64 $50.25 |
| Sep 30, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | +$0.89 | +1.81% | 48 | $50.51 | $49.76 $49.76 |
| Sep 29, 2026 | $48.07 | $49.49 | $48.07 | $48.88 | $-0.16 | -0.33% | 486 | $48.86 | $48.07 $49.49 |
| Sep 28, 2026 | $48.77 | $49.67 | $48.68 | $49.04 | $-1.41 | -2.79% | 2,424 | $49.03 | $48.68 $49.67 |
| Sep 25, 2026 | $50.45 | $50.45 | $50.45 | $50.45 | +$3.50 | +7.45% | 221 | $50.08 | $50.45 $50.45 |
| Sep 24, 2026 | $46.95 | $46.95 | $46.95 | $46.95 | $-0.48 | -1.02% | 29 | $46.31 | $46.95 $46.95 |
| Sep 23, 2026 | $47.00 | $47.43 | $47.00 | $47.43 | +$0.39 | +0.83% | 320 | $47.01 | $47.00 $47.43 |
| Sep 22, 2026 | $47.70 | $47.70 | $46.49 | $47.04 | $-0.66 | -1.39% | 528 | $47.32 | $46.49 $47.70 |
| Sep 21, 2026 | $47.44 | $47.70 | $47.44 | $47.70 | +$1.42 | +3.06% | 34,084 | $46.36 | $47.44 $47.70 |
| Sep 18, 2026 | $46.29 | $46.29 | $46.29 | $46.29 | $-0.87 | -1.84% | 80 | $46.33 | $46.29 $46.29 |
| Sep 17, 2026 | $47.15 | $47.15 | $47.15 | $47.15 | +$1.48 | +3.24% | 15 | $46.87 | $47.15 $47.15 |
| Sep 16, 2026 | $45.68 | $45.68 | $45.68 | $45.68 | $-1.30 | -2.77% | 13 | $46.06 | $45.68 $45.68 |
| Sep 15, 2026 | $47.43 | $47.43 | $46.98 | $46.98 | $-1.74 | -3.56% | 424 | $47.32 | $46.98 $47.43 |
| Sep 14, 2026 | $48.71 | $48.71 | $48.71 | $48.71 | +$1.81 | +3.86% | 84 | $48.65 | $48.71 $48.71 |
| Sep 11, 2026 | $46.91 | $46.91 | $46.91 | $46.91 | +$0.63 | +1.37% | 22 | $46.86 | $46.91 $46.91 |
| Sep 10, 2026 | $45.92 | $46.27 | $45.92 | $46.27 | +$0.17 | +0.37% | 172 | $45.90 | $45.92 $46.27 |
| Sep 9, 2026 | $46.10 | $46.10 | $46.10 | $46.10 | $-0.38 | -0.81% | 95 | $46.52 | $46.10 $46.10 |
| Sep 8, 2026 | $46.48 | $46.48 | $46.48 | $46.48 | $-1.23 | -2.58% | 23 | $46.48 | $46.48 $46.48 |
| Sep 4, 2026 | $47.70 | $47.70 | $47.70 | $47.70 | $-2.02 | -4.05% | 24 | $48.11 | $47.70 $47.70 |
| Sep 3, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | +$2.54 | +5.37% | 18 | $49.67 | $49.72 $49.72 |
| Sep 2, 2026 | $47.18 | $47.18 | $47.18 | $47.18 | $-0.77 | -1.61% | 18 | $47.21 | $47.18 $47.18 |
| Sep 1, 2026 | $47.96 | $47.96 | $47.96 | $47.96 | $-1.29 | -2.62% | 12 | $48.27 | $47.96 $47.96 |
| Aug 31, 2026 | $49.25 | $49.25 | $49.25 | $49.25 | $-1.31 | -2.60% | 18 | $49.56 | $49.25 $49.25 |
| Aug 28, 2026 | $50.56 | $50.56 | $50.56 | $50.56 | +$1.64 | +3.35% | 198 | $50.54 | $50.56 $50.56 |
| Aug 27, 2026 | $48.92 | $48.92 | $48.92 | $48.92 | +$1.60 | +3.38% | 13 | $47.91 | $48.92 $48.92 |
| Aug 26, 2026 | $47.32 | $47.32 | $47.32 | $47.32 | +$0.90 | +1.93% | 14 | $46.97 | $47.32 $47.32 |
| Aug 25, 2026 | $46.43 | $46.43 | $46.43 | $46.43 | +$0.74 | +1.62% | 18 | $45.92 | $46.43 $46.43 |
| Aug 24, 2026 | $45.88 | $45.88 | $45.69 | $45.69 | +$0.81 | +1.80% | 199 | $45.84 | $45.69 $45.88 |