MARKET IS OPEN
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%
RGTC — Corgi RGTI 2x Daily ETF
Cboe BZXCorgi RGTI 2x Daily ETF
$20.62
-0.28(-1.33%)
- O
- 20.72
- H
- 20.72
- L
- 20.62
- V
- 129
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.62
Period Return-25.19%
Period High$34.37
Period Low$17.60
Avg Daily Volume278
Total Trading Days59
RGTC — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.72 | $20.72 | $20.62 | $20.62 | $-0.28 | -1.33% | 129 | $20.65 | $20.62 $20.72 |
| Oct 2, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | $-1.08 | -4.90% | 36 | $22.19 | $20.90 $20.90 |
| Oct 1, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $-0.44 | -1.94% | 10 | $22.44 | $21.98 $21.98 |
| Sep 30, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | $-0.04 | -0.20% | 8 | $23.68 | $22.41 $22.41 |
| Sep 29, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $-0.54 | -2.35% | 8 | $23.26 | $22.46 $22.46 |
| Sep 28, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | $-2.26 | -8.95% | 8 | $24.39 | $23.00 $23.00 |
| Sep 25, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +$0.53 | +2.15% | 8 | $24.71 | $25.26 $25.26 |
| Sep 24, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | +$1.46 | +6.26% | 8 | $23.22 | $24.72 $24.72 |
| Sep 23, 2026 | $23.27 | $23.27 | $23.27 | $23.27 | $-1.53 | -6.17% | 14 | $24.61 | $23.27 $23.27 |
| Sep 22, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.04 | +0.15% | 22 | $24.29 | $24.80 $24.80 |
| Sep 21, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | +$2.09 | +9.23% | 10 | $24.31 | $24.76 $24.76 |
| Sep 18, 2026 | $22.67 | $22.67 | $22.67 | $22.67 | $-0.73 | -3.12% | 8 | $21.81 | $22.67 $22.67 |
| Sep 17, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | +$3.28 | +16.33% | 10 | $22.25 | $23.40 $23.40 |
| Sep 16, 2026 | $20.95 | $20.95 | $19.92 | $20.12 | $-0.84 | -4.00% | 431 | $20.58 | $19.92 $20.95 |
| Sep 15, 2026 | $20.96 | $21.52 | $20.72 | $20.95 | $-0.46 | -2.13% | 1,231 | $20.94 | $20.72 $21.52 |
| Sep 14, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | $-0.12 | -0.58% | 8 | $21.00 | $21.41 $21.41 |
| Sep 11, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | +$0.33 | +1.53% | 8 | $22.02 | $21.53 $21.53 |
| Sep 10, 2026 | $20.91 | $21.21 | $20.91 | $21.21 | $-0.41 | -1.90% | 428 | $20.91 | $20.91 $21.21 |
| Sep 9, 2026 | $21.62 | $21.62 | $21.62 | $21.62 | $-1.41 | -6.12% | 161 | $22.05 | $21.62 $21.62 |
| Sep 8, 2026 | $22.18 | $25.11 | $22.18 | $23.03 | +$1.65 | +7.72% | 483 | $23.61 | $22.18 $25.11 |
| Sep 4, 2026 | $21.38 | $21.38 | $21.38 | $21.38 | +$0.01 | +0.07% | 6 | $21.50 | $21.38 $21.38 |
| Sep 3, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | +$0.85 | +4.12% | 6 | $21.22 | $21.36 $21.36 |
| Sep 2, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $-0.27 | -1.31% | 19 | $20.49 | $20.52 $20.52 |
| Sep 1, 2026 | $20.79 | $20.79 | $20.79 | $20.79 | $-2.00 | -8.76% | 6 | $20.93 | $20.79 $20.79 |
| Aug 31, 2026 | $22.78 | $22.78 | $22.78 | $22.78 | +$0.20 | +0.90% | 13 | $22.75 | $22.78 $22.78 |
| Aug 28, 2026 | $24.80 | $24.80 | $22.15 | $22.58 | $-2.72 | -10.75% | 1,192 | $23.30 | $22.15 $24.80 |
| Aug 27, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +$1.47 | +6.17% | 215 | $24.85 | $25.30 $25.30 |
| Aug 26, 2026 | $23.83 | $23.83 | $23.83 | $23.83 | $-3.01 | -11.21% | 7 | $26.22 | $23.83 $23.83 |
| Aug 25, 2026 | $25.67 | $26.84 | $25.67 | $26.84 | +$1.67 | +6.63% | 193 | $26.44 | $25.67 $26.84 |
| Aug 24, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | $-5.20 | -17.13% | 21 | $26.14 | $25.17 $25.17 |