MARKET IS OPEN
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%
TEMC — Corgi TEM 2x Daily ETF
Cboe BZXCorgi TEM 2x Daily ETF
$25.98
-0.70(-2.61%)
- O
- 26.95
- H
- 26.95
- L
- 25.98
- V
- 469.06
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.98
Period Return+16.87%
Period High$39.36
Period Low$10.77
Avg Daily Volume656
Total Trading Days63
TEMC — Historical OHLCV Price & Volume Table
Jul 10, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.95 | $26.95 | $25.98 | $25.98 | $-0.70 | -2.61% | 469 | $26.22 | $25.98 $26.95 |
| Oct 6, 2026 | $38.44 | $38.44 | $26.68 | $26.68 | $-10.40 | -28.05% | 748 | $31.74 | $26.68 $38.44 |
| Oct 5, 2026 | $32.01 | $37.08 | $32.01 | $37.08 | +$5.66 | +18.01% | 575 | $34.31 | $32.01 $37.08 |
| Oct 2, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | +$0.07 | +0.24% | 48 | $32.05 | $31.42 $31.42 |
| Oct 1, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | $-4.92 | -13.57% | 14 | $33.69 | $31.35 $31.35 |
| Sep 30, 2026 | $36.27 | $36.27 | $36.27 | $36.27 | $-0.36 | -0.99% | 12 | $37.06 | $36.27 $36.27 |
| Sep 29, 2026 | $36.63 | $36.63 | $36.63 | $36.63 | $-2.29 | -5.87% | 125 | $38.31 | $36.63 $36.63 |
| Sep 28, 2026 | $39.36 | $39.36 | $38.92 | $38.92 | $-0.09 | -0.23% | 559 | $39.21 | $38.92 $39.36 |
| Sep 25, 2026 | $39.01 | $39.01 | $39.01 | $39.01 | +$2.54 | +6.97% | 220 | $37.90 | $39.01 $39.01 |
| Sep 24, 2026 | $36.47 | $36.47 | $36.47 | $36.47 | +$4.59 | +14.39% | 44 | $32.59 | $36.47 $36.47 |
| Sep 23, 2026 | $31.88 | $31.88 | $31.88 | $31.88 | $-0.42 | -1.29% | 19 | $32.23 | $31.88 $31.88 |
| Sep 22, 2026 | $32.30 | $32.30 | $32.30 | $32.30 | $-0.76 | -2.30% | 12 | $32.02 | $32.30 $32.30 |
| Sep 21, 2026 | $32.91 | $33.06 | $32.91 | $33.06 | +$0.03 | +0.10% | 623 | $33.05 | $32.91 $33.06 |
| Sep 18, 2026 | $33.95 | $33.96 | $31.57 | $33.03 | $-2.04 | -5.83% | 6,596 | $33.25 | $31.57 $33.96 |
| Sep 17, 2026 | $29.21 | $35.07 | $29.21 | $35.07 | +$7.90 | +29.10% | 731 | $33.07 | $29.21 $35.07 |
| Sep 16, 2026 | $27.47 | $27.47 | $27.17 | $27.17 | +$0.93 | +3.55% | 367 | $27.10 | $27.17 $27.47 |
| Sep 15, 2026 | $23.21 | $26.23 | $23.21 | $26.23 | +$4.54 | +20.93% | 935 | $25.27 | $23.21 $26.23 |
| Sep 14, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | +$2.07 | +10.52% | 15 | $20.53 | $21.69 $21.69 |
| Sep 11, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | +$0.19 | +0.97% | 21 | $19.56 | $19.63 $19.63 |
| Sep 10, 2026 | $19.45 | $19.45 | $19.44 | $19.44 | $-1.79 | -8.44% | 164 | $19.66 | $19.44 $19.45 |
| Sep 9, 2026 | $21.23 | $21.23 | $21.23 | $21.23 | $-2.07 | -8.88% | 26 | $22.39 | $21.23 $21.23 |
| Sep 8, 2026 | $24.23 | $24.23 | $23.30 | $23.30 | $-0.28 | -1.17% | 147 | $24.04 | $23.30 $24.23 |
| Sep 4, 2026 | $23.92 | $24.07 | $23.58 | $23.58 | $-0.04 | -0.18% | 324 | $23.99 | $23.58 $24.07 |
| Sep 3, 2026 | $21.26 | $23.62 | $21.26 | $23.62 | +$1.84 | +8.47% | 727 | $21.72 | $21.26 $23.62 |
| Sep 2, 2026 | $24.13 | $24.96 | $21.77 | $21.77 | $-0.26 | -1.20% | 808 | $23.70 | $21.77 $24.96 |
| Sep 1, 2026 | $23.37 | $23.86 | $21.82 | $22.04 | $-0.45 | -1.98% | 1,167 | $22.87 | $21.82 $23.86 |
| Aug 31, 2026 | $21.52 | $23.63 | $21.52 | $22.48 | $-0.82 | -3.51% | 1,397 | $22.30 | $21.52 $23.63 |
| Aug 28, 2026 | $23.26 | $23.30 | $23.26 | $23.30 | $-5.39 | -18.79% | 273 | $24.36 | $23.26 $23.30 |
| Aug 27, 2026 | $27.42 | $28.70 | $27.42 | $28.70 | +$1.72 | +6.36% | 1,255 | $28.42 | $27.42 $28.70 |
| Aug 26, 2026 | $28.09 | $28.37 | $26.98 | $26.98 | $-0.21 | -0.77% | 536 | $27.75 | $26.98 $28.37 |