MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PLTL — Corgi PLTR 2x Daily ETF
Cboe BZXCorgi PLTR 2x Daily ETF
$69.40
+1.88(+2.78%)
- O
- 69.40
- H
- 69.40
- L
- 69.40
- V
- 2.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$69.40
Period Return+184%
Period High$70.26
Period Low$20.82
Avg Daily Volume422
Total Trading Days365
PLTL — Historical OHLCV Price & Volume Table
Jan 21, 2022 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $69.40 | $69.40 | $69.40 | $69.40 | +$1.88 | +2.78% | 2,990 | $69.40 | $69.40 $69.40 |
| Oct 5, 2026 | $67.52 | $67.52 | $67.52 | $67.52 | +$0.50 | +0.74% | 23 | $67.90 | $67.52 $67.52 |
| Oct 2, 2026 | $67.02 | $67.02 | $67.02 | $67.02 | $-1.24 | -1.82% | 188 | $67.92 | $67.02 $67.02 |
| Oct 1, 2026 | $66.28 | $68.80 | $66.28 | $68.26 | +$2.02 | +3.05% | 9,193 | $68.08 | $66.28 $68.80 |
| Sep 30, 2026 | $66.24 | $66.24 | $66.24 | $66.24 | +$0.33 | +0.50% | 231 | $66.56 | $66.24 $66.24 |
| Sep 29, 2026 | $65.91 | $65.91 | $65.91 | $65.91 | $-0.46 | -0.70% | 495 | $65.98 | $65.91 $65.91 |
| Sep 28, 2026 | $67.29 | $67.29 | $66.38 | $66.38 | $-1.53 | -2.25% | 362 | $66.96 | $66.38 $67.29 |
| Sep 25, 2026 | $70.05 | $70.05 | $67.91 | $67.91 | $-2.35 | -3.34% | 1,244 | $69.71 | $67.91 $70.05 |
| Sep 24, 2026 | $70.26 | $70.26 | $70.26 | $70.26 | +$0.70 | +1.00% | 54 | $69.24 | $70.26 $70.26 |
| Sep 23, 2026 | $68.09 | $69.56 | $68.09 | $69.56 | +$4.75 | +7.32% | 658 | $68.40 | $68.09 $69.56 |
| Sep 22, 2026 | $64.81 | $64.81 | $64.81 | $64.81 | +$1.40 | +2.20% | 159 | $63.60 | $64.81 $64.81 |
| Sep 21, 2026 | $63.41 | $63.41 | $63.41 | $63.41 | +$3.69 | +6.19% | 66 | $61.49 | $63.41 $63.41 |
| Sep 18, 2026 | $59.72 | $59.72 | $59.72 | $59.72 | +$0.59 | +1.00% | 15 | $58.52 | $59.72 $59.72 |
| Sep 17, 2026 | $59.37 | $59.37 | $59.13 | $59.13 | +$1.46 | +2.54% | 148 | $59.27 | $59.13 $59.37 |
| Sep 16, 2026 | $57.56 | $57.67 | $57.50 | $57.67 | +$1.18 | +2.08% | 341 | $57.34 | $57.50 $57.67 |
| Sep 15, 2026 | $58.85 | $58.85 | $56.49 | $56.49 | $-0.72 | -1.27% | 286 | $58.51 | $56.49 $58.85 |
| Sep 14, 2026 | $57.22 | $57.22 | $57.22 | $57.22 | +$3.92 | +7.35% | 36 | $55.61 | $57.22 $57.22 |
| Sep 11, 2026 | $53.37 | $53.37 | $53.27 | $53.30 | +$0.81 | +1.55% | 347 | $53.27 | $53.27 $53.37 |
| Sep 10, 2026 | $52.48 | $52.48 | $52.48 | $52.48 | $-2.37 | -4.32% | 73 | $53.42 | $52.48 $52.48 |
| Sep 9, 2026 | $54.47 | $54.86 | $54.47 | $54.86 | $-0.34 | -0.62% | 369 | $54.79 | $54.47 $54.86 |
| Sep 8, 2026 | $56.65 | $56.65 | $55.20 | $55.20 | $-2.77 | -4.77% | 313 | $56.64 | $55.20 $56.65 |
| Sep 4, 2026 | $58.12 | $58.12 | $57.97 | $57.97 | $-5.69 | -8.94% | 552 | $58.54 | $57.97 $58.12 |
| Sep 3, 2026 | $64.85 | $64.85 | $63.66 | $63.66 | +$8.48 | +15.36% | 409 | $63.95 | $63.66 $64.85 |
| Sep 2, 2026 | $54.54 | $55.18 | $54.54 | $55.18 | $-7.41 | -11.84% | 604 | $55.69 | $54.54 $55.18 |
| Sep 1, 2026 | $62.59 | $62.59 | $62.59 | $62.59 | $-4.51 | -6.71% | 157 | $65.05 | $62.59 $62.59 |
| Aug 31, 2026 | $67.10 | $67.10 | $67.10 | $67.10 | $-0.09 | -0.13% | 29 | $66.79 | $67.10 $67.10 |
| Aug 28, 2026 | $67.19 | $67.19 | $67.19 | $67.19 | +$0.19 | +0.29% | 215 | $67.04 | $67.19 $67.19 |
| Aug 27, 2026 | $65.97 | $67.00 | $65.97 | $67.00 | +$5.76 | +9.40% | 761 | $66.06 | $65.97 $67.00 |
| Aug 26, 2026 | $61.24 | $61.24 | $61.24 | $61.24 | +$3.15 | +5.42% | 360 | $59.58 | $61.24 $61.24 |
| Aug 25, 2026 | $61.99 | $61.99 | $58.09 | $58.09 | $-2.23 | -3.70% | 450 | $60.79 | $58.09 $61.99 |