MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TPLX — Corgi TPL 2x Daily ETF
Cboe BZXCorgi TPL 2x Daily ETF
$21.29
+1.26(+6.31%)
- O
- 21.10
- H
- 21.73
- L
- 21.10
- V
- 5.13K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.29
Period Return-18.55%
Period High$34.48
Period Low$17.91
Avg Daily Volume684
Total Trading Days75
TPLX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.10 | $21.73 | $21.10 | $21.29 | +$1.26 | +6.31% | 5,129 | $21.28 | $21.10 $21.73 |
| Oct 7, 2026 | $20.03 | $20.03 | $20.03 | $20.03 | $-1.03 | -4.89% | 75 | $19.85 | $20.03 $20.03 |
| Oct 6, 2026 | $21.07 | $21.07 | $21.06 | $21.06 | +$1.10 | +5.51% | 445 | $20.84 | $21.06 $21.07 |
| Oct 5, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | +$0.58 | +2.99% | 47 | $19.90 | $19.96 $19.96 |
| Oct 2, 2026 | $19.38 | $19.38 | $19.38 | $19.38 | +$0.29 | +1.50% | 41 | $19.76 | $19.38 $19.38 |
| Oct 1, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | +$1.18 | +6.56% | 54 | $19.07 | $19.09 $19.09 |
| Sep 30, 2026 | $17.91 | $17.91 | $17.91 | $17.91 | $-0.31 | -1.72% | 12 | $18.05 | $17.91 $17.91 |
| Sep 29, 2026 | $18.23 | $18.23 | $18.23 | $18.23 | $-0.98 | -5.10% | 9 | $18.99 | $18.23 $18.23 |
| Sep 28, 2026 | $19.21 | $19.21 | $19.21 | $19.21 | $-0.53 | -2.66% | 9 | $19.55 | $19.21 $19.21 |
| Sep 25, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | +$0.49 | +2.57% | 73 | $19.63 | $19.73 $19.73 |
| Sep 24, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | +$0.23 | +1.22% | 213 | $19.34 | $19.24 $19.24 |
| Sep 23, 2026 | $20.00 | $20.00 | $19.01 | $19.01 | $-2.43 | -11.32% | 344 | $20.37 | $19.01 $20.00 |
| Sep 22, 2026 | $21.44 | $21.44 | $21.44 | $21.44 | $-1.54 | -6.69% | 9 | $21.94 | $21.44 $21.44 |
| Sep 21, 2026 | $22.97 | $22.97 | $22.97 | $22.97 | +$1.96 | +9.31% | 100 | $20.86 | $22.97 $22.97 |
| Sep 18, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | +$0.53 | +2.57% | 11 | $21.00 | $21.02 $21.02 |
| Sep 17, 2026 | $20.70 | $20.70 | $20.45 | $20.49 | $-0.21 | -1.03% | 2,377 | $20.47 | $20.45 $20.70 |
| Sep 16, 2026 | $22.57 | $22.57 | $20.70 | $20.70 | $-2.85 | -12.10% | 409 | $21.53 | $20.70 $22.57 |
| Sep 15, 2026 | $23.15 | $23.66 | $23.15 | $23.55 | +$0.79 | +3.47% | 2,843 | $23.40 | $23.15 $23.66 |
| Sep 14, 2026 | $22.76 | $22.76 | $22.76 | $22.76 | $-0.48 | -2.07% | 37 | $23.82 | $22.76 $22.76 |
| Sep 11, 2026 | $23.24 | $23.24 | $23.24 | $23.24 | +$0.29 | +1.28% | 13 | $23.20 | $23.24 $23.24 |
| Sep 10, 2026 | $22.73 | $22.95 | $22.73 | $22.95 | $-0.96 | -4.03% | 2,083 | $22.75 | $22.73 $22.95 |
| Sep 9, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | $-1.13 | -4.50% | 215 | $25.41 | $23.91 $23.91 |
| Sep 8, 2026 | $24.17 | $25.04 | $24.17 | $25.04 | +$2.50 | +11.09% | 1,046 | $24.19 | $24.17 $25.04 |
| Sep 4, 2026 | $22.63 | $22.63 | $22.54 | $22.54 | $-0.51 | -2.22% | 319 | $22.62 | $22.54 $22.63 |
| Sep 3, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $-0.05 | -0.23% | 61 | $23.34 | $23.05 $23.05 |
| Sep 2, 2026 | $23.52 | $23.52 | $23.11 | $23.11 | $-0.34 | -1.44% | 312 | $23.50 | $23.11 $23.52 |
| Sep 1, 2026 | $24.95 | $24.95 | $23.44 | $23.44 | $-0.58 | -2.43% | 760 | $24.81 | $23.44 $24.95 |
| Aug 31, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | +$1.19 | +5.23% | 13 | $24.01 | $24.03 $24.03 |
| Aug 28, 2026 | $22.69 | $22.83 | $22.69 | $22.83 | $-0.57 | -2.41% | 165 | $22.83 | $22.69 $22.83 |
| Aug 27, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | $-0.19 | -0.79% | 99 | $23.00 | $23.40 $23.40 |