MARKET IS OPEN
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%
WR — Corgi U.S. War Machine ETF
Cboe BZXCorgi U.S. War Machine ETF
$26.58
-0.26(-0.98%)
- O
- 26.58
- H
- 26.58
- L
- 26.58
- V
- 16
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.58
Period Return+6.24%
Period High$28.11
Period Low$23.85
Avg Daily Volume2.7K
Total Trading Days107
WR — Historical OHLCV Price & Volume Table
May 6, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | $-0.26 | -0.98% | 16 | $26.72 | $26.58 $26.58 |
| Oct 6, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | +$0.12 | +0.44% | 19 | $26.75 | $26.84 $26.84 |
| Oct 5, 2026 | $26.73 | $26.73 | $26.73 | $26.73 | +$0.20 | +0.77% | 21 | $26.63 | $26.73 $26.73 |
| Oct 2, 2026 | $26.52 | $26.52 | $26.52 | $26.52 | +$0.04 | +0.14% | 22 | $26.43 | $26.52 $26.52 |
| Oct 1, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | +$0.39 | +1.50% | 17 | $26.29 | $26.49 $26.49 |
| Sep 30, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $-0.01 | -0.05% | 125 | $26.24 | $26.10 $26.10 |
| Sep 29, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | $-0.18 | -0.67% | 12 | $26.16 | $26.11 $26.11 |
| Sep 28, 2026 | $26.43 | $26.43 | $26.28 | $26.28 | $-0.18 | -0.66% | 234 | $26.41 | $26.28 $26.43 |
| Sep 25, 2026 | $26.42 | $26.46 | $26.39 | $26.46 | $-0.19 | -0.70% | 682 | $26.40 | $26.39 $26.46 |
| Sep 24, 2026 | $26.69 | $26.69 | $26.65 | $26.65 | +$0.08 | +0.29% | 411 | $26.68 | $26.65 $26.69 |
| Sep 23, 2026 | $26.57 | $26.57 | $26.57 | $26.57 | +$0.16 | +0.61% | 34 | $25.44 | $26.57 $26.57 |
| Sep 22, 2026 | $26.41 | $26.41 | $26.41 | $26.41 | $-0.33 | -1.24% | 115 | $26.48 | $26.41 $26.41 |
| Sep 21, 2026 | $26.74 | $26.74 | $26.74 | $26.74 | $-0.27 | -0.99% | 119 | $26.85 | $26.74 $26.74 |
| Sep 18, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | $-0.06 | -0.24% | 22 | $27.00 | $27.00 $27.00 |
| Sep 17, 2026 | $27.07 | $27.07 | $27.07 | $27.07 | +$0.11 | +0.41% | 16 | $26.99 | $27.07 $27.07 |
| Sep 16, 2026 | $26.96 | $26.96 | $26.96 | $26.96 | $-0.43 | -1.56% | 74 | $26.96 | $26.96 $26.96 |
| Sep 15, 2026 | $27.46 | $27.46 | $27.39 | $27.39 | +$0.35 | +1.29% | 197 | $27.44 | $27.39 $27.46 |
| Sep 14, 2026 | $27.31 | $27.31 | $26.98 | $27.04 | $-0.15 | -0.54% | 325 | $27.19 | $26.98 $27.31 |
| Sep 11, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | +$0.04 | +0.15% | 34 | $27.22 | $27.18 $27.18 |
| Sep 10, 2026 | $27.14 | $27.14 | $27.14 | $27.14 | $-0.14 | -0.51% | 104 | $27.17 | $27.14 $27.14 |
| Sep 9, 2026 | $27.32 | $27.32 | $27.28 | $27.28 | +$0.03 | +0.12% | 206 | $27.33 | $27.28 $27.32 |
| Sep 8, 2026 | $27.46 | $27.46 | $27.25 | $27.25 | $-0.00 | -0.01% | 489 | $27.37 | $27.25 $27.46 |
| Sep 4, 2026 | $27.25 | $27.25 | $27.25 | $27.25 | $-0.21 | -0.75% | 247 | $27.23 | $27.25 $27.25 |
| Sep 3, 2026 | $27.56 | $27.57 | $27.46 | $27.46 | +$0.03 | +0.11% | 487 | $27.55 | $27.46 $27.57 |
| Sep 2, 2026 | $27.44 | $27.44 | $27.43 | $27.43 | $-0.09 | -0.32% | 575 | $27.44 | $27.43 $27.44 |
| Sep 1, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | +$0.06 | +0.21% | 29 | $27.54 | $27.52 $27.52 |
| Aug 31, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | +$0.18 | +0.64% | 157 | $27.44 | $27.46 $27.46 |
| Aug 28, 2026 | $27.30 | $27.36 | $27.28 | $27.28 | $-0.01 | -0.05% | 463 | $27.32 | $27.28 $27.36 |
| Aug 27, 2026 | $27.30 | $27.30 | $27.30 | $27.30 | +$0.09 | +0.33% | 304 | $27.27 | $27.30 $27.30 |
| Aug 26, 2026 | $27.16 | $27.21 | $27.15 | $27.21 | +$0.23 | +0.84% | 2,527 | $27.16 | $27.15 $27.21 |