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%
USX — Corgi Total U.S. Market 2x Daily ETF
Cboe BZXCorgi Total U.S. Market 2x Daily ETF
$24.88
-0.35(-1.38%)
- O
- 24.88
- H
- 24.88
- L
- 24.88
- V
- 119.67
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.88
Period Return+776.06%
Period High$25.92
Period Low$1.34
Avg Daily Volume310.7K
Total Trading Days365
USX — Historical OHLCV Price & Volume Table
May 25, 2022 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | $-0.35 | -1.38% | 120 | $24.91 | $24.88 $24.88 |
| Oct 7, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | $-0.19 | -0.74% | 13 | $25.13 | $25.23 $25.23 |
| Oct 6, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | +$0.27 | +1.09% | 174 | $25.49 | $25.42 $25.42 |
| Oct 5, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | +$0.30 | +1.22% | 117 | $25.07 | $25.14 $25.14 |
| Oct 2, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +$0.34 | +1.39% | 60 | $24.82 | $24.84 $24.84 |
| Oct 1, 2026 | $24.38 | $24.50 | $24.38 | $24.50 | +$0.04 | +0.16% | 113 | $24.39 | $24.38 $24.50 |
| Sep 30, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $-0.05 | -0.20% | 127 | $24.74 | $24.46 $24.46 |
| Sep 29, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.08 | -0.33% | 11 | $24.57 | $24.51 $24.51 |
| Sep 28, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $-0.43 | -1.71% | 22 | $24.66 | $24.59 $24.59 |
| Sep 25, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +$0.21 | +0.86% | 65 | $24.89 | $25.02 $25.02 |
| Sep 24, 2026 | $24.59 | $24.81 | $24.59 | $24.81 | $-0.00 | -0.01% | 164 | $24.65 | $24.59 $24.81 |
| Sep 23, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | $-0.44 | -1.73% | 11 | $25.01 | $24.81 $24.81 |
| Sep 22, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.02 | +0.08% | 58 | $25.22 | $25.25 $25.25 |
| Sep 21, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | +$0.73 | +2.97% | 28 | $24.97 | $25.23 $25.23 |
| Sep 18, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $-0.01 | -0.06% | 42 | $24.43 | $24.50 $24.50 |
| Sep 17, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | +$0.54 | +2.25% | 28 | $24.45 | $24.51 $24.51 |
| Sep 16, 2026 | $23.97 | $23.97 | $23.97 | $23.97 | $-0.19 | -0.79% | 13 | $24.24 | $23.97 $23.97 |
| Sep 15, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $-0.27 | -1.12% | 34 | $24.20 | $24.16 $24.16 |
| Sep 14, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $-0.22 | -0.89% | 13 | $24.40 | $24.44 $24.44 |
| Sep 11, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | +$0.39 | +1.63% | 15 | $24.72 | $24.66 $24.66 |
| Sep 10, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | $-0.32 | -1.29% | 30 | $24.33 | $24.26 $24.26 |
| Sep 9, 2026 | $24.50 | $24.58 | $24.50 | $24.58 | $-0.26 | -1.05% | 134 | $24.53 | $24.50 $24.58 |
| Sep 8, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | $-0.30 | -1.18% | 17 | $24.99 | $24.84 $24.84 |
| Sep 4, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | $-0.17 | -0.68% | 87 | $25.08 | $25.14 $25.14 |
| Sep 3, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | +$0.52 | +2.09% | 9 | $25.07 | $25.31 $25.31 |
| Sep 2, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | +$0.25 | +1.02% | 27 | $24.79 | $24.79 $24.79 |
| Sep 1, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | $-0.45 | -1.80% | 10 | $24.70 | $24.54 $24.54 |
| Aug 31, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.17 | -0.66% | 18 | $24.98 | $25.00 $25.00 |
| Aug 28, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | $-0.18 | -0.69% | 25 | $25.27 | $25.16 $25.16 |
| Aug 27, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.30 | +1.19% | 9 | $25.19 | $25.34 $25.34 |