MARKET IS OPEN
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%
NFX — Corgi NFLX 2x Daily ETF
Cboe BZXCorgi NFLX 2x Daily ETF
$18.38
-0.46(-2.42%)
- O
- 18.28
- H
- 18.38
- L
- 18.28
- V
- 129.06
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.38
Period Return-26.86%
Period High$28.57
Period Low$18.28
Avg Daily Volume891
Total Trading Days63
NFX — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.28 | $18.38 | $18.28 | $18.38 | $-0.46 | -2.42% | 129 | $18.34 | $18.28 $18.38 |
| Oct 1, 2026 | $19.18 | $19.18 | $18.84 | $18.84 | $-1.03 | -5.18% | 361 | $19.16 | $18.84 $19.18 |
| Sep 30, 2026 | $20.16 | $20.16 | $19.87 | $19.87 | $-0.40 | -1.97% | 243 | $20.03 | $19.87 $20.16 |
| Sep 29, 2026 | $20.64 | $20.64 | $20.25 | $20.27 | +$0.63 | +3.19% | 436 | $20.41 | $20.25 $20.64 |
| Sep 28, 2026 | $19.51 | $19.64 | $19.51 | $19.64 | $-1.13 | -5.45% | 143 | $19.68 | $19.51 $19.64 |
| Sep 25, 2026 | $20.80 | $20.88 | $20.77 | $20.77 | $-0.37 | -1.76% | 345 | $20.85 | $20.77 $20.88 |
| Sep 24, 2026 | $21.07 | $21.14 | $21.03 | $21.14 | +$0.24 | +1.13% | 672 | $21.08 | $21.03 $21.14 |
| Sep 23, 2026 | $21.37 | $21.37 | $20.91 | $20.91 | $-0.50 | -2.32% | 680 | $21.13 | $20.91 $21.37 |
| Sep 22, 2026 | $21.33 | $21.41 | $21.17 | $21.41 | $-0.74 | -3.35% | 722 | $21.26 | $21.17 $21.41 |
| Sep 21, 2026 | $21.80 | $22.15 | $21.80 | $22.15 | +$0.93 | +4.37% | 260 | $21.81 | $21.80 $22.15 |
| Sep 18, 2026 | $20.59 | $21.40 | $20.59 | $21.22 | $-2.22 | -9.49% | 780 | $21.51 | $20.59 $21.40 |
| Sep 17, 2026 | $23.44 | $23.44 | $23.44 | $23.44 | $-0.71 | -2.96% | 153 | $23.96 | $23.44 $23.44 |
| Sep 16, 2026 | $24.60 | $24.60 | $24.16 | $24.16 | $-0.91 | -3.62% | 320 | $24.37 | $24.16 $24.60 |
| Sep 15, 2026 | $25.03 | $25.07 | $25.03 | $25.07 | $-1.63 | -6.11% | 154 | $25.05 | $25.03 $25.07 |
| Sep 14, 2026 | $26.92 | $26.97 | $26.70 | $26.70 | +$1.84 | +7.41% | 5,493 | $26.91 | $26.70 $26.97 |
| Sep 11, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.97 | +4.08% | 13 | $24.46 | $24.85 $24.85 |
| Sep 10, 2026 | $23.99 | $23.99 | $23.88 | $23.88 | $-0.15 | -0.61% | 690 | $23.93 | $23.88 $23.99 |
| Sep 9, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | $-0.41 | -1.66% | 163 | $24.08 | $24.03 $24.03 |
| Sep 8, 2026 | $24.28 | $24.43 | $24.28 | $24.43 | $-1.05 | -4.11% | 6,035 | $24.30 | $24.28 $24.43 |
| Sep 4, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | $-3.02 | -10.58% | 101 | $26.37 | $25.48 $25.48 |
| Sep 3, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | $-0.07 | -0.24% | 12 | $28.45 | $28.50 $28.50 |
| Sep 2, 2026 | $28.57 | $28.57 | $28.57 | $28.57 | +$1.32 | +4.84% | 55 | $28.19 | $28.57 $28.57 |
| Sep 1, 2026 | $27.25 | $27.25 | $27.25 | $27.25 | $-0.21 | -0.78% | 12 | $27.48 | $27.25 $27.25 |
| Aug 31, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | $-0.44 | -1.58% | 171 | $27.51 | $27.46 $27.46 |
| Aug 28, 2026 | $27.09 | $27.90 | $27.09 | $27.90 | +$1.14 | +4.25% | 254 | $27.33 | $27.09 $27.90 |
| Aug 27, 2026 | $26.67 | $26.76 | $26.67 | $26.76 | $-1.02 | -3.67% | 270 | $26.68 | $26.67 $26.76 |
| Aug 26, 2026 | $28.03 | $28.03 | $27.78 | $27.78 | $-0.57 | -2.01% | 176 | $28.02 | $27.78 $28.03 |
| Aug 25, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | +$1.44 | +5.34% | 59 | $27.74 | $28.35 $28.35 |
| Aug 24, 2026 | $26.92 | $26.92 | $26.92 | $26.92 | +$0.34 | +1.26% | 48 | $26.99 | $26.92 $26.92 |
| Aug 21, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | $-0.39 | -1.45% | 12 | $26.76 | $26.58 $26.58 |