Corgi ONTO 2x Daily ETF (ONTX)
BATS: ONTX · Real-Time Price · USD
22.95
-0.89 (-3.72%)
At close: Aug 14, 2026, 4:00 PM EDT
23.44
+0.48 (2.09%)
After-hours: Aug 14, 2026, 8:00 PM EDT
ONTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.39 | 24.50 | 22.95 | 22.95 | 22.95 | -3.71% | 1,931 |
| Aug 13, 2026 | 22.36 | 24.48 | 22.35 | 23.84 | 23.84 | 1.01% | 4,249 |
| Aug 12, 2026 | 24.10 | 24.30 | 23.39 | 23.60 | 23.60 | 10.73% | 11,718 |
| Aug 11, 2026 | 19.72 | 21.31 | 19.72 | 21.31 | 21.31 | 18.32% | 9,670 |
| Aug 10, 2026 | 20.39 | 20.39 | 18.01 | 18.01 | 18.01 | -8.75% | 10,232 |
| Aug 7, 2026 | 20.10 | 20.25 | 19.30 | 19.74 | 19.74 | 24.94% | 34,737 |
| Aug 6, 2026 | 16.85 | 17.07 | 15.52 | 15.80 | 15.80 | -4.76% | 11,830 |
| Aug 5, 2026 | 18.30 | 18.30 | 16.52 | 16.59 | 16.59 | -8.04% | 34,085 |
| Aug 4, 2026 | 17.50 | 18.42 | 17.50 | 18.04 | 18.04 | 14.47% | 2,882 |
| Aug 3, 2026 | 13.73 | 15.76 | 13.73 | 15.76 | 15.76 | 8.50% | 1,365 |
| Jul 31, 2026 | 15.58 | 15.58 | 14.53 | 14.53 | 14.52 | 5.90% | 3,532 |
| Jul 30, 2026 | 13.84 | 13.84 | 12.74 | 13.72 | 13.72 | 29.14% | 2,917 |
| Jul 29, 2026 | 11.36 | 11.37 | 10.62 | 10.62 | 10.62 | -18.60% | 8,173 |
| Jul 28, 2026 | 12.80 | 13.05 | 12.10 | 13.05 | 13.05 | -14.78% | 7,093 |
| Jul 27, 2026 | 16.91 | 16.91 | 14.14 | 15.31 | 15.31 | -8.05% | 4,658 |
| Jul 24, 2026 | 17.43 | 17.70 | 16.65 | 16.65 | 16.65 | -12.98% | 3,957 |
| Jul 23, 2026 | 20.60 | 20.60 | 19.14 | 19.14 | 19.14 | -2.89% | 668 |
| Jul 22, 2026 | 19.98 | 19.98 | 19.58 | 19.70 | 19.70 | -3.14% | 1,537 |
| Jul 21, 2026 | 20.00 | 20.55 | 20.00 | 20.34 | 20.34 | 15.40% | 6,319 |
| Jul 20, 2026 | 17.75 | 17.75 | 17.62 | 17.63 | 17.63 | -0.53% | 3,936 |
| Jul 17, 2026 | 15.41 | 18.50 | 15.41 | 17.72 | 17.72 | -2.22% | 11,229 |
| Jul 16, 2026 | 19.55 | 19.55 | 17.82 | 18.12 | 18.12 | -15.49% | 2,799 |
| Jul 15, 2026 | 21.00 | 21.86 | 21.00 | 21.45 | 21.45 | -8.83% | 3,989 |
| Jul 14, 2026 | 24.02 | 24.02 | 23.53 | 23.53 | 23.52 | 9.12% | 814 |
| Jul 13, 2026 | 21.20 | 22.88 | 21.18 | 21.56 | 21.56 | -10.76% | 2,231 |
| Jul 10, 2026 | 22.40 | 24.46 | 21.96 | 24.16 | 24.16 | 3.23% | 5,695 |
| Jul 9, 2026 | 23.14 | 25.51 | 23.14 | 23.40 | 23.40 | 17.64% | 8,303 |
| Jul 8, 2026 | 19.35 | 20.35 | 18.33 | 19.89 | 19.89 | 9.11% | 5,355 |
| Jul 7, 2026 | 17.60 | 19.14 | 16.90 | 18.23 | 18.23 | -16.79% | 7,663 |
| Jul 6, 2026 | 24.05 | 24.08 | 21.64 | 21.91 | 21.91 | -4.06% | 19,538 |
| Jul 2, 2026 | 29.75 | 29.75 | 20.90 | 22.84 | 22.84 | -23.23% | 26,992 |
| Jul 1, 2026 | 29.85 | 30.71 | 28.60 | 29.75 | 29.75 | -15.91% | 49,479 |
| Jun 30, 2026 | 31.58 | 43.14 | 31.32 | 35.38 | 35.38 | 16.99% | 113,418 |
| Jun 29, 2026 | 25.59 | 30.24 | 24.00 | 30.24 | 30.24 | 17.36% | 4,839 |
| Jun 26, 2026 | 26.00 | 26.53 | 24.65 | 25.77 | 25.77 | -12.14% | 5,235 |
| Jun 25, 2026 | 28.24 | 30.54 | 28.24 | 29.33 | 29.33 | 14.38% | 9,198 |