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%
MSIX — Corgi MSI 2x Daily ETF
Cboe BZXCorgi MSI 2x Daily ETF
$31.55
-0.17(-0.54%)
- O
- 31.55
- H
- 31.55
- L
- 31.55
- V
- 13
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.55
Period Return+18.18%
Period High$38.35
Period Low$26.11
Avg Daily Volume323
Total Trading Days71
MSIX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $-0.17 | -0.54% | 13 | $31.62 | $31.55 $31.55 |
| Oct 1, 2026 | $31.72 | $31.72 | $31.72 | $31.72 | +$0.15 | +0.49% | 9 | $31.47 | $31.72 $31.72 |
| Sep 30, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | +$0.17 | +0.53% | 8 | $31.61 | $31.57 $31.57 |
| Sep 29, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | $-0.81 | -2.53% | 10 | $31.77 | $31.40 $31.40 |
| Sep 28, 2026 | $32.80 | $32.80 | $32.22 | $32.22 | $-0.65 | -1.97% | 242 | $32.79 | $32.22 $32.80 |
| Sep 25, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | +$0.19 | +0.58% | 8 | $33.03 | $32.86 $32.86 |
| Sep 24, 2026 | $32.67 | $32.67 | $32.67 | $32.67 | $-0.97 | -2.89% | 8 | $33.47 | $32.67 $32.67 |
| Sep 23, 2026 | $33.64 | $33.64 | $33.64 | $33.64 | +$0.59 | +1.78% | 9 | $33.70 | $33.64 $33.64 |
| Sep 22, 2026 | $33.06 | $33.06 | $33.06 | $33.06 | $-0.62 | -1.85% | 37 | $32.97 | $33.06 $33.06 |
| Sep 21, 2026 | $33.68 | $33.68 | $33.68 | $33.68 | +$0.39 | +1.17% | 9 | $33.36 | $33.68 $33.68 |
| Sep 18, 2026 | $33.29 | $33.29 | $33.29 | $33.29 | $-0.07 | -0.20% | 27 | $32.51 | $33.29 $33.29 |
| Sep 17, 2026 | $33.36 | $33.36 | $33.36 | $33.36 | $-0.29 | -0.87% | 70 | $33.86 | $33.36 $33.36 |
| Sep 16, 2026 | $34.32 | $34.56 | $33.65 | $33.65 | $-0.92 | -2.66% | 413 | $34.49 | $33.65 $34.56 |
| Sep 15, 2026 | $34.57 | $34.57 | $34.57 | $34.57 | $-1.10 | -3.07% | 35 | $36.17 | $34.57 $34.57 |
| Sep 14, 2026 | $35.49 | $35.93 | $35.40 | $35.66 | +$1.24 | +3.59% | 435 | $35.59 | $35.40 $35.93 |
| Sep 11, 2026 | $34.43 | $34.43 | $34.43 | $34.43 | +$0.47 | +1.39% | 55 | $34.73 | $34.43 $34.43 |
| Sep 10, 2026 | $33.63 | $33.96 | $33.63 | $33.96 | +$0.49 | +1.46% | 112 | $33.67 | $33.63 $33.96 |
| Sep 9, 2026 | $34.23 | $34.23 | $33.47 | $33.47 | $-0.53 | -1.56% | 280 | $34.18 | $33.47 $34.23 |
| Sep 8, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $-0.73 | -2.09% | 11 | $33.72 | $34.00 $34.00 |
| Sep 4, 2026 | $34.72 | $34.72 | $34.72 | $34.72 | $-0.69 | -1.96% | 8 | $34.64 | $34.72 $34.72 |
| Sep 3, 2026 | $35.67 | $35.68 | $35.42 | $35.42 | $-1.01 | -2.77% | 317 | $35.69 | $35.42 $35.68 |
| Sep 2, 2026 | $36.65 | $36.65 | $36.43 | $36.43 | $-1.93 | -5.02% | 357 | $37.37 | $36.43 $36.65 |
| Sep 1, 2026 | $38.35 | $38.35 | $38.35 | $38.35 | +$0.96 | +2.58% | 10 | $38.20 | $38.35 $38.35 |
| Aug 31, 2026 | $37.39 | $37.39 | $37.39 | $37.39 | $-0.16 | -0.43% | 21 | $37.36 | $37.39 $37.39 |
| Aug 28, 2026 | $37.55 | $37.55 | $37.55 | $37.55 | $-0.01 | -0.03% | 9 | $37.46 | $37.55 $37.55 |
| Aug 27, 2026 | $38.10 | $38.10 | $37.56 | $37.56 | $-0.20 | -0.52% | 909 | $38.10 | $37.56 $38.10 |
| Aug 26, 2026 | $37.50 | $37.76 | $37.50 | $37.76 | +$0.20 | +0.53% | 107 | $37.49 | $37.50 $37.76 |
| Aug 25, 2026 | $37.56 | $37.56 | $37.56 | $37.56 | +$0.72 | +1.96% | 7 | $37.32 | $37.56 $37.56 |
| Aug 24, 2026 | $36.23 | $36.84 | $36.23 | $36.84 | $-0.00 | +0.00% | 1,209 | $36.24 | $36.23 $36.84 |
| Aug 21, 2026 | $36.84 | $36.84 | $36.84 | $36.84 | +$1.10 | +3.06% | 8 | $36.32 | $36.84 $36.84 |