MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMCC — Corgi SMCI 2x Daily ETF
Cboe BZXCorgi SMCI 2x Daily ETF
$46.11
+0.57(+1.25%)
- O
- 46.03
- H
- 46.11
- L
- 46.03
- V
- 1.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$46.11
Period Return+136.55%
Period High$46.84
Period Low$5.50
Avg Daily Volume13.8K
Total Trading Days178
SMCC — Historical OHLCV Price & Volume Table
Aug 20, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $46.03 | $46.11 | $46.03 | $46.11 | +$0.57 | +1.25% | 1,250 | $46.05 | $46.03 $46.11 |
| Oct 5, 2026 | $45.54 | $45.54 | $45.54 | $45.54 | $-1.13 | -2.43% | 92 | $45.98 | $45.54 $45.54 |
| Oct 2, 2026 | $46.67 | $46.67 | $46.67 | $46.67 | +$3.49 | +8.09% | 169 | $46.32 | $46.67 $46.67 |
| Oct 1, 2026 | $43.04 | $43.18 | $43.04 | $43.18 | +$1.45 | +3.47% | 8,961 | $43.01 | $43.04 $43.18 |
| Sep 30, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | +$0.29 | +0.69% | 162 | $42.56 | $41.73 $41.73 |
| Sep 29, 2026 | $42.57 | $42.57 | $41.44 | $41.44 | $-1.73 | -4.02% | 128 | $42.79 | $41.44 $42.57 |
| Sep 28, 2026 | $43.18 | $43.18 | $43.18 | $43.18 | $-3.15 | -6.80% | 100 | $44.52 | $43.18 $43.18 |
| Sep 25, 2026 | $46.84 | $46.84 | $46.33 | $46.33 | +$3.24 | +7.51% | 400 | $46.73 | $46.33 $46.84 |
| Sep 24, 2026 | $43.09 | $43.09 | $43.09 | $43.09 | +$0.31 | +0.73% | 36 | $41.84 | $43.09 $43.09 |
| Sep 23, 2026 | $44.01 | $44.01 | $42.29 | $42.78 | $-0.31 | -0.71% | 1,769 | $43.08 | $42.29 $44.01 |
| Sep 22, 2026 | $42.00 | $43.09 | $41.60 | $43.09 | +$0.73 | +1.73% | 589 | $41.75 | $41.60 $43.09 |
| Sep 21, 2026 | $42.10 | $42.75 | $42.10 | $42.35 | +$4.13 | +10.80% | 3,110 | $42.18 | $42.10 $42.75 |
| Sep 18, 2026 | $39.12 | $39.12 | $37.14 | $38.22 | $-2.64 | -6.45% | 6,668 | $37.93 | $37.14 $39.12 |
| Sep 17, 2026 | $39.95 | $41.90 | $39.95 | $40.86 | +$6.64 | +19.40% | 3,685 | $41.31 | $39.95 $41.90 |
| Sep 16, 2026 | $34.22 | $34.22 | $34.22 | $34.22 | +$1.91 | +5.90% | 242 | $34.04 | $34.22 $34.22 |
| Sep 15, 2026 | $33.66 | $33.75 | $32.31 | $32.31 | $-2.11 | -6.12% | 1,213 | $33.63 | $32.31 $33.75 |
| Sep 14, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | $-6.95 | -16.80% | 324 | $38.33 | $34.42 $34.42 |
| Sep 11, 2026 | $39.52 | $41.37 | $39.52 | $41.37 | +$5.00 | +13.74% | 519 | $38.94 | $39.52 $41.37 |
| Sep 10, 2026 | $37.41 | $37.41 | $36.37 | $36.37 | $-3.09 | -7.84% | 938 | $37.99 | $36.37 $37.41 |
| Sep 9, 2026 | $39.67 | $39.67 | $39.46 | $39.46 | $-2.88 | -6.81% | 1,438 | $40.02 | $39.46 $39.67 |
| Sep 8, 2026 | $43.03 | $43.04 | $42.35 | $42.35 | +$1.42 | +3.47% | 1,681 | $43.10 | $42.35 $43.04 |
| Sep 4, 2026 | $40.54 | $40.93 | $40.54 | $40.93 | +$3.38 | +9.01% | 441 | $40.08 | $40.54 $40.93 |
| Sep 3, 2026 | $36.99 | $37.54 | $36.99 | $37.54 | +$1.67 | +4.65% | 600 | $36.23 | $36.99 $37.54 |
| Sep 2, 2026 | $37.23 | $37.23 | $35.32 | $35.87 | +$0.56 | +1.58% | 6,998 | $35.49 | $35.32 $37.23 |
| Sep 1, 2026 | $34.32 | $35.32 | $34.32 | $35.32 | $-1.26 | -3.45% | 496 | $34.62 | $34.32 $35.32 |
| Aug 31, 2026 | $36.77 | $36.86 | $36.58 | $36.58 | +$0.40 | +1.10% | 661 | $36.75 | $36.58 $36.86 |
| Aug 28, 2026 | $36.18 | $36.18 | $36.18 | $36.18 | $-2.87 | -7.36% | 21 | $37.59 | $36.18 $36.18 |
| Aug 27, 2026 | $40.00 | $40.00 | $38.27 | $39.06 | +$2.12 | +5.73% | 1,185 | $38.67 | $38.27 $40.00 |
| Aug 26, 2026 | $36.94 | $36.94 | $36.94 | $36.94 | $-2.08 | -5.34% | 316 | $36.25 | $36.94 $36.94 |
| Aug 25, 2026 | $39.02 | $39.02 | $39.02 | $39.02 | +$5.98 | +18.08% | 52 | $37.80 | $39.02 $39.02 |