Cboe US - Delayed Quote
USD
Corgi ONTO 2x Daily ETF (ONTX)
6.57
-0.70
(-9.58%)
At close: 3:42:45 PM EST
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 2, 2026
|
7.34 | 7.34 | 6.56 | 6.57 | 6.57 | 6,954 |
|
Oct 30, 2026
|
7.13 | 7.71 | 6.91 | 7.27 | 7.27 | 26,600 |
|
Oct 29, 2026
|
9.35 | 9.36 | 8.80 | 8.96 | 8.96 | 9,800 |
|
Oct 28, 2026
|
8.72 | 9.20 | 8.68 | 9.17 | 9.17 | 18,700 |
|
Oct 27, 2026
|
8.06 | 8.51 | 8.00 | 8.37 | 8.37 | 2,000 |
|
Oct 26, 2026
|
7.26 | 7.90 | 7.20 | 7.51 | 7.51 | 144,600 |
|
Oct 23, 2026
|
7.24 | 7.74 | 7.07 | 7.18 | 7.18 | 245,000 |
|
Oct 22, 2026
|
8.51 | 8.51 | 7.20 | 7.21 | 7.21 | 32,100 |
|
Oct 21, 2026
|
9.56 | 9.56 | 9.04 | 9.14 | 9.14 | 2,600 |
|
Oct 20, 2026
|
9.00 | 9.26 | 8.59 | 8.97 | 8.97 | 5,600 |
|
Oct 19, 2026
|
10.11 | 10.22 | 9.46 | 9.46 | 9.46 | 11,900 |
|
Oct 16, 2026
|
9.75 | 9.75 | 9.09 | 9.09 | 9.09 | 5,900 |
|
Oct 15, 2026
|
9.69 | 10.26 | 9.21 | 10.26 | 10.26 | 18,700 |
|
Oct 14, 2026
|
12.08 | 12.08 | 10.58 | 10.98 | 10.98 | 17,700 |
|
Oct 13, 2026
|
13.18 | 13.20 | 12.47 | 13.11 | 13.11 | 9,500 |
|
Oct 12, 2026
|
14.40 | 14.86 | 14.11 | 14.11 | 14.11 | 2,700 |
|
Oct 9, 2026
|
17.87 | 17.87 | 16.26 | 16.49 | 16.49 | 2,800 |
|
Oct 8, 2026
|
16.86 | 16.86 | 15.82 | 16.27 | 16.27 | 3,100 |
|
Oct 7, 2026
|
17.59 | 17.78 | 16.80 | 17.62 | 17.62 | 5,400 |
|
Oct 6, 2026
|
20.27 | 20.27 | 18.65 | 18.90 | 18.90 | 7,900 |
|
Oct 5, 2026
|
20.32 | 20.44 | 20.20 | 20.27 | 20.27 | 4,700 |
|
Oct 2, 2026
|
20.86 | 21.99 | 20.42 | 20.48 | 20.48 | 6,800 |
|
Oct 1, 2026
|
18.55 | 18.96 | 18.21 | 18.96 | 18.96 | 3,700 |
|
Sep 30, 2026
|
17.39 | 18.48 | 17.39 | 18.16 | 18.16 | 1,500 |
|
Sep 29, 2026
|
17.29 | 17.74 | 17.13 | 17.74 | 17.74 | 1,400 |
|
Sep 28, 2026
|
15.79 | 16.21 | 15.60 | 16.03 | 16.03 | 11,100 |
|
Sep 25, 2026
|
15.92 | 15.95 | 15.76 | 15.95 | 15.95 | 2,200 |
|
Sep 24, 2026
|
14.94 | 15.07 | 14.59 | 15.07 | 15.07 | 1,100 |
|
Sep 23, 2026
|
15.33 | 15.70 | 15.30 | 15.43 | 15.43 | 1,700 |
|
Sep 22, 2026
|
14.57 | 15.58 | 14.57 | 15.57 | 15.57 | 3,500 |
|
Sep 21, 2026
|
14.48 | 14.72 | 14.45 | 14.69 | 14.69 | 3,000 |
|
Sep 18, 2026
|
11.53 | 13.69 | 11.53 | 13.69 | 13.69 | 4,100 |
|
Sep 17, 2026
|
12.57 | 12.57 | 12.17 | 12.25 | 12.25 | 5,900 |
|
Sep 16, 2026
|
12.04 | 12.67 | 11.39 | 11.68 | 11.68 | 4,200 |
|
Sep 15, 2026
|
12.12 | 12.26 | 11.29 | 11.65 | 11.65 | 3,400 |
|
Sep 14, 2026
|
13.99 | 13.99 | 12.34 | 12.34 | 12.34 | 3,800 |
|
Sep 11, 2026
|
15.46 | 15.68 | 15.10 | 15.66 | 15.66 | 1,700 |
|
Sep 10, 2026
|
14.17 | 14.91 | 14.16 | 14.49 | 14.49 | 1,500 |
|
Sep 9, 2026
|
16.14 | 16.14 | 15.51 | 15.51 | 15.51 | 2,600 |
|
Sep 8, 2026
|
15.44 | 15.91 | 15.33 | 15.79 | 15.79 | 6,800 |
|
Sep 4, 2026
|
13.78 | 14.42 | 13.78 | 14.42 | 14.42 | 4,000 |
|
Sep 3, 2026
|
12.83 | 12.93 | 12.78 | 12.79 | 12.79 | 5,700 |
|
Sep 2, 2026
|
13.21 | 13.38 | 13.12 | 13.12 | 13.12 | 1,900 |
|
Sep 1, 2026
|
14.04 | 14.04 | 13.24 | 13.27 | 13.27 | 2,700 |
|
Aug 31, 2026
|
15.30 | 15.30 | 14.36 | 14.39 | 14.39 | 2,900 |
|
Aug 28, 2026
|
15.07 | 15.08 | 14.86 | 14.86 | 14.86 | 700 |
|
Aug 27, 2026
|
18.50 | 18.50 | 16.81 | 17.47 | 17.47 | 14,500 |
|
Aug 26, 2026
|
17.15 | 17.27 | 17.15 | 17.27 | 17.27 | 1,000 |
|
Aug 25, 2026
|
17.17 | 17.33 | 17.17 | 17.33 | 17.33 | 400 |
|
Aug 24, 2026
|
15.75 | 16.77 | 15.44 | 16.35 | 16.35 | 2,400 |
|
Aug 21, 2026
|
17.16 | 17.60 | 16.93 | 17.59 | 17.59 | 6,300 |
|
Aug 20, 2026
|
18.06 | 18.21 | 17.68 | 18.21 | 18.21 | 2,600 |
|
Aug 19, 2026
|
19.28 | 19.33 | 17.56 | 18.48 | 18.48 | 9,800 |
|
Aug 18, 2026
|
22.01 | 22.01 | 19.89 | 20.28 | 20.28 | 7,300 |
|
Aug 17, 2026
|
24.65 | 25.99 | 24.65 | 25.73 | 25.73 | 16,800 |
|
Aug 14, 2026
|
23.39 | 24.50 | 22.95 | 22.95 | 22.95 | 1,900 |
|
Aug 13, 2026
|
22.36 | 24.48 | 22.35 | 23.84 | 23.84 | 4,200 |
|
Aug 12, 2026
|
24.10 | 24.30 | 23.39 | 23.60 | 23.60 | 11,700 |
|
Aug 11, 2026
|
19.72 | 21.31 | 19.72 | 21.31 | 21.31 | 9,700 |
|
Aug 10, 2026
|
20.39 | 20.39 | 18.01 | 18.01 | 18.01 | 10,200 |
|
Aug 7, 2026
|
20.10 | 20.25 | 19.30 | 19.74 | 19.74 | 34,700 |
|
Aug 6, 2026
|
16.85 | 17.07 | 15.52 | 15.80 | 15.80 | 11,500 |
|
Aug 5, 2026
|
18.30 | 18.30 | 16.52 | 16.59 | 16.59 | 34,100 |
|
Aug 4, 2026
|
17.50 | 18.42 | 17.50 | 18.04 | 18.04 | 2,900 |
|
Aug 3, 2026
|
13.73 | 15.76 | 13.73 | 15.76 | 15.76 | 1,400 |
|
Jul 31, 2026
|
15.58 | 15.58 | 14.52 | 14.52 | 14.52 | 3,500 |
|
Jul 30, 2026
|
13.84 | 13.84 | 12.74 | 13.72 | 13.72 | 2,900 |
|
Jul 29, 2026
|
11.36 | 11.37 | 10.62 | 10.62 | 10.62 | 8,200 |
|
Jul 28, 2026
|
12.80 | 13.05 | 12.10 | 13.05 | 13.05 | 7,100 |
|
Jul 27, 2026
|
16.91 | 16.91 | 14.14 | 15.31 | 15.31 | 4,700 |
|
Jul 24, 2026
|
17.43 | 17.70 | 16.65 | 16.65 | 16.65 | 4,000 |
|
Jul 23, 2026
|
20.60 | 20.60 | 19.14 | 19.14 | 19.14 | 700 |
|
Jul 22, 2026
|
19.98 | 19.98 | 19.58 | 19.70 | 19.70 | 1,500 |
|
Jul 21, 2026
|
20.00 | 20.55 | 20.00 | 20.34 | 20.34 | 6,300 |
|
Jul 20, 2026
|
17.75 | 17.75 | 17.62 | 17.63 | 17.63 | 3,900 |
|
Jul 17, 2026
|
15.41 | 18.50 | 15.41 | 17.72 | 17.72 | 11,200 |
|
Jul 16, 2026
|
19.55 | 19.55 | 17.82 | 18.12 | 18.12 | 2,700 |
|
Jul 15, 2026
|
21.00 | 21.86 | 21.00 | 21.45 | 21.45 | 4,000 |
|
Jul 14, 2026
|
24.02 | 24.02 | 23.52 | 23.52 | 23.52 | 800 |
|
Jul 13, 2026
|
21.20 | 22.88 | 21.18 | 21.56 | 21.56 | 2,200 |
|
Jul 10, 2026
|
22.40 | 24.46 | 21.96 | 24.16 | 24.16 | 5,700 |
|
Jul 9, 2026
|
23.14 | 25.51 | 23.14 | 23.40 | 23.40 | 8,300 |
|
Jul 8, 2026
|
19.35 | 20.35 | 18.33 | 19.89 | 19.89 | 5,400 |
|
Jul 7, 2026
|
17.60 | 19.14 | 16.90 | 18.23 | 18.23 | 7,700 |
|
Jul 6, 2026
|
24.05 | 24.08 | 21.64 | 21.91 | 21.91 | 19,400 |
|
Jul 2, 2026
|
29.75 | 29.75 | 20.90 | 22.84 | 22.84 | 27,000 |
|
Jul 1, 2026
|
29.85 | 30.71 | 28.60 | 29.75 | 29.75 | 49,400 |
|
Jun 30, 2026
|
31.58 | 43.14 | 31.32 | 35.38 | 35.38 | 113,400 |
|
Jun 29, 2026
|
25.59 | 30.24 | 24.00 | 30.24 | 30.24 | 4,800 |
|
Jun 26, 2026
|
26.00 | 26.53 | 24.65 | 25.77 | 25.77 | 5,200 |
|
Jun 25, 2026
|
28.24 | 30.54 | 28.24 | 29.33 | 29.33 | 9,200 |
|
Jun 24, 2026
|
25.22 | 25.64 | 24.30 | 25.64 | 25.64 | 10,700 |
