Cboe US - Delayed Quote
USD
Corgi AXTI 2x Daily ETF (AXTC)
4.9400
+0.8550
(+20.93%)
As of 3:19:47 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
4.0100 | 4.9400 | 4.0000 | 4.9400 | 4.9400 | 83,608 |
|
Nov 6, 2026
|
4.3900 | 4.3900 | 3.7600 | 4.0900 | 4.0900 | 8,000 |
|
Nov 5, 2026
|
5.7700 | 5.7700 | 3.6100 | 3.6200 | 3.6200 | 9,600 |
|
Nov 4, 2026
|
7.2000 | 7.7600 | 5.9900 | 6.5800 | 6.5800 | 10,100 |
|
Nov 3, 2026
|
7.0300 | 8.5200 | 7.0300 | 7.8200 | 7.8200 | 9,700 |
|
Nov 2, 2026
|
9.4400 | 9.4400 | 6.5900 | 6.8200 | 6.8200 | 5,400 |
|
Oct 30, 2026
|
9.4200 | 9.4200 | 7.7800 | 8.9700 | 8.9700 | 4,100 |
|
Oct 29, 2026
|
12.0000 | 12.0000 | 11.0400 | 11.3200 | 11.3200 | 6,200 |
|
Oct 28, 2026
|
11.1100 | 12.7100 | 11.1100 | 12.6200 | 12.6200 | 51,600 |
|
Oct 27, 2026
|
10.5800 | 10.5800 | 9.4100 | 10.4000 | 10.4000 | 1,700 |
|
Oct 26, 2026
|
9.1600 | 9.9900 | 8.5700 | 9.7700 | 9.7700 | 5,900 |
|
Oct 23, 2026
|
8.8500 | 9.0600 | 8.4000 | 8.4000 | 8.4000 | 900 |
|
Oct 22, 2026
|
9.1800 | 9.6800 | 8.2900 | 8.2900 | 8.2900 | 5,100 |
|
Oct 21, 2026
|
11.7400 | 11.7400 | 11.2200 | 11.2200 | 11.2200 | 400 |
|
Oct 20, 2026
|
9.5100 | 10.4000 | 8.5300 | 10.3800 | 10.3800 | 3,300 |
|
Oct 19, 2026
|
10.3200 | 10.9400 | 10.1400 | 10.2900 | 10.2900 | 24,100 |
|
Oct 16, 2026
|
9.9600 | 10.2000 | 8.5100 | 8.5100 | 8.5100 | 3,600 |
|
Oct 15, 2026
|
10.7600 | 11.1600 | 9.6900 | 10.9800 | 10.9800 | 9,500 |
|
Oct 14, 2026
|
12.8800 | 14.0600 | 12.3300 | 12.3900 | 12.3900 | 8,200 |
|
Oct 13, 2026
|
12.1300 | 13.8400 | 12.1300 | 13.8000 | 13.8000 | 19,700 |
|
Oct 12, 2026
|
14.2400 | 14.5800 | 12.6500 | 12.7400 | 12.7400 | 15,000 |
|
Oct 9, 2026
|
18.5700 | 18.8800 | 15.6000 | 15.6000 | 15.6000 | 10,800 |
|
Oct 8, 2026
|
18.9100 | 18.9700 | 16.9500 | 17.1400 | 17.1400 | 7,700 |
|
Oct 7, 2026
|
21.5300 | 22.3400 | 21.5300 | 21.9500 | 21.9500 | 3,400 |
|
Oct 6, 2026
|
25.8200 | 25.8200 | 24.1100 | 24.1100 | 24.1100 | 4,300 |
|
Oct 5, 2026
|
25.0000 | 25.4400 | 25.0000 | 25.4400 | 25.4400 | 900 |
|
Oct 2, 2026
|
23.1400 | 25.8300 | 23.0700 | 25.0100 | 25.0100 | 5,100 |
|
Oct 1, 2026
|
20.3600 | 23.3500 | 20.3600 | 22.8500 | 22.8500 | 9,900 |
|
Sep 30, 2026
|
22.3300 | 23.0000 | 19.6900 | 20.6000 | 20.6000 | 17,200 |
|
Sep 29, 2026
|
20.6000 | 22.7100 | 20.6000 | 20.9800 | 20.9800 | 3,600 |
|
Sep 28, 2026
|
18.7800 | 18.7800 | 18.0300 | 18.7100 | 18.7100 | 4,100 |
|
Sep 25, 2026
|
20.3600 | 22.1600 | 19.5600 | 21.6000 | 21.6000 | 3,100 |
|
Sep 24, 2026
|
19.5500 | 20.9500 | 18.4900 | 19.9600 | 19.9600 | 4,500 |
|
Sep 23, 2026
|
19.7700 | 19.7900 | 18.6100 | 18.6100 | 18.6100 | 1,100 |
|
Sep 22, 2026
|
20.3400 | 21.2300 | 20.0000 | 21.2300 | 21.2300 | 7,100 |
|
Sep 21, 2026
|
19.5200 | 22.3200 | 19.5200 | 22.3200 | 22.3200 | 4,900 |
|
Sep 18, 2026
|
17.4400 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | 200 |
|
Sep 17, 2026
|
16.0600 | 16.3900 | 15.3400 | 16.3300 | 16.3300 | 4,700 |
|
Sep 16, 2026
|
13.2600 | 15.5200 | 13.2600 | 14.7700 | 14.7700 | 8,300 |
|
Sep 15, 2026
|
12.0400 | 12.1300 | 11.9600 | 12.0900 | 12.0900 | 600 |
|
Sep 14, 2026
|
12.5800 | 13.9100 | 11.7800 | 11.7800 | 11.7800 | 4,600 |
|
Sep 11, 2026
|
16.6300 | 17.1500 | 15.5000 | 15.5000 | 15.5000 | 4,600 |
|
Sep 10, 2026
|
16.3700 | 17.5100 | 15.4800 | 15.4800 | 15.4800 | 2,700 |
|
Sep 9, 2026
|
20.0000 | 20.0000 | 17.4800 | 17.4800 | 17.4800 | 6,700 |
|
Sep 8, 2026
|
15.8200 | 18.3600 | 15.0800 | 17.8700 | 17.8700 | 17,300 |
|
Sep 4, 2026
|
12.7800 | 14.4600 | 12.4300 | 14.4400 | 14.4400 | 15,900 |
|
Sep 3, 2026
|
11.1700 | 12.5500 | 10.7400 | 11.9200 | 11.9200 | 2,800 |
|
Sep 2, 2026
|
12.4500 | 13.4500 | 11.8900 | 12.3000 | 12.3000 | 11,700 |
|
Sep 1, 2026
|
13.1400 | 13.1400 | 11.5100 | 11.9300 | 11.9300 | 3,400 |
|
Aug 31, 2026
|
14.4900 | 15.0500 | 13.9200 | 14.0800 | 14.0800 | 5,900 |
|
Aug 28, 2026
|
16.0500 | 16.3200 | 13.3600 | 13.3600 | 13.3600 | 13,900 |
|
Aug 27, 2026
|
18.8300 | 18.8400 | 17.2900 | 17.6000 | 17.6000 | 2,300 |
|
Aug 26, 2026
|
17.2400 | 17.2400 | 16.3700 | 16.6000 | 16.6000 | 1,200 |
|
Aug 25, 2026
|
18.7600 | 19.1200 | 17.7000 | 17.8800 | 17.8800 | 9,600 |
|
Aug 24, 2026
|
16.9000 | 16.9000 | 14.8700 | 16.7200 | 16.7200 | 2,600 |
|
Aug 21, 2026
|
20.5700 | 21.5100 | 18.5400 | 19.7400 | 19.7400 | 5,800 |
|
Aug 20, 2026
|
19.5500 | 21.4100 | 19.5500 | 21.1300 | 21.1300 | 5,100 |
|
Aug 19, 2026
|
27.1400 | 28.3100 | 21.1900 | 21.4400 | 21.4400 | 10,100 |
|
Aug 18, 2026
|
35.4700 | 35.4700 | 25.7200 | 27.2100 | 27.2100 | 12,200 |
|
Aug 17, 2026
|
33.0000 | 38.9900 | 31.0800 | 37.9700 | 37.9700 | 14,400 |
|
Aug 14, 2026
|
26.6000 | 29.4900 | 26.1900 | 28.3000 | 28.3000 | 17,900 |
|
Aug 13, 2026
|
27.0900 | 27.0900 | 24.1100 | 25.4000 | 25.4000 | 3,400 |
|
Aug 12, 2026
|
25.3100 | 27.0000 | 24.4700 | 26.2100 | 26.2100 | 8,300 |
|
Aug 11, 2026
|
23.5300 | 23.9800 | 22.5200 | 23.2400 | 23.2400 | 6,200 |
|
Aug 10, 2026
|
34.4900 | 34.4900 | 23.1400 | 23.2900 | 23.2900 | 16,800 |
|
Aug 7, 2026
|
31.6300 | 35.2800 | 29.8600 | 35.0800 | 35.0800 | 24,700 |
|
Aug 6, 2026
|
22.4400 | 26.9800 | 21.8300 | 25.8900 | 25.8900 | 13,700 |
|
Aug 5, 2026
|
19.6500 | 25.9000 | 19.6500 | 21.8300 | 21.8300 | 36,400 |
|
Aug 4, 2026
|
18.0500 | 21.3000 | 16.9500 | 19.8700 | 19.8700 | 9,200 |
|
Aug 3, 2026
|
15.3600 | 22.6500 | 15.3600 | 21.7500 | 21.7500 | 10,300 |
|
Jul 31, 2026
|
15.6600 | 17.6600 | 15.1200 | 17.2000 | 17.2000 | 13,100 |
|
Jul 30, 2026
|
10.4800 | 11.0400 | 10.4800 | 10.8900 | 10.8900 | 2,300 |
|
Jul 29, 2026
|
9.6200 | 9.6200 | 7.0600 | 7.0600 | 7.0600 | 500 |
|
Jul 28, 2026
|
11.5100 | 11.5100 | 8.6500 | 9.6400 | 9.6400 | 600 |
|
Jul 27, 2026
|
12.5100 | 12.5100 | 11.8800 | 12.3700 | 12.3700 | 400 |
|
Jul 24, 2026
|
13.5500 | 13.6700 | 12.0800 | 12.0800 | 12.0800 | 300 |
|
Jul 23, 2026
|
15.9100 | 15.9100 | 15.3500 | 15.3500 | 15.3500 | 1,600 |
|
Jul 22, 2026
|
15.8900 | 16.7600 | 15.4100 | 15.4100 | 15.4100 | 1,000 |
|
Jul 21, 2026
|
15.4000 | 17.5900 | 15.3200 | 17.5900 | 17.5900 | 1,900 |
|
Jul 20, 2026
|
13.2600 | 14.1300 | 13.2600 | 13.4000 | 13.4000 | 1,200 |
|
Jul 17, 2026
|
11.6600 | 12.8900 | 11.6000 | 11.9800 | 11.9800 | 700 |
|
Jul 16, 2026
|
13.1100 | 13.1100 | 11.6500 | 11.6500 | 11.6500 | 600 |
|
Jul 15, 2026
|
17.4600 | 17.4600 | 15.3100 | 16.5100 | 16.5100 | 1,000 |
|
Jul 14, 2026
|
17.3600 | 19.6400 | 17.3600 | 19.5900 | 19.5900 | 18,900 |
|
Jul 13, 2026
|
13.7100 | 15.0800 | 12.7200 | 15.0800 | 15.0800 | 3,900 |
|
Jul 10, 2026
|
22.5000 | 22.5000 | 18.0400 | 19.7300 | 19.7300 | 4,400 |
|
Jul 9, 2026
|
23.8900 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | 400 |
|
Jul 8, 2026
|
21.1500 | 22.3900 | 21.1500 | 22.0300 | 22.0300 | 1,800 |
|
Jul 7, 2026
|
22.3700 | 22.3700 | 20.6400 | 20.6400 | 20.6400 | 11,100 |
