Corgi ONTO 2x Daily ETF (ONTX)
BATS: ONTX · Real-Time Price · USD
6.89
-0.43 (-5.94%)
At close: Nov 13, 2026, 4:00 PM EST
6.68
-0.21 (-2.98%)
After-hours: Nov 13, 2026, 8:00 PM EST
ONTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.38 | 7.38 | 6.34 | 6.89 | 6.89 | -5.91% | 9,829 |
| Nov 12, 2026 | 7.40 | 7.80 | 7.24 | 7.32 | 7.32 | -5.18% | 4,150 |
| Nov 11, 2026 | 7.10 | 8.15 | 6.95 | 7.72 | 7.72 | 17.82% | 40,678 |
| Nov 10, 2026 | 7.00 | 7.36 | 6.26 | 6.55 | 6.55 | 2.67% | 75,330 |
| Nov 9, 2026 | 5.76 | 6.52 | 5.76 | 6.38 | 6.38 | 24.51% | 72,919 |
| Nov 6, 2026 | 4.98 | 5.26 | 4.90 | 5.12 | 5.12 | 22.29% | 6,403 |
| Nov 5, 2026 | 5.60 | 5.60 | 4.19 | 4.19 | 4.19 | -30.17% | 12,021 |
| Nov 4, 2026 | 7.00 | 7.00 | 5.89 | 6.00 | 6.00 | -17.72% | 24,615 |
| Nov 3, 2026 | 7.14 | 7.65 | 7.14 | 7.29 | 7.29 | 10.95% | 7,837 |
| Nov 2, 2026 | 7.34 | 7.38 | 6.56 | 6.57 | 6.57 | -9.58% | 6,984 |
| Oct 30, 2026 | 7.13 | 7.71 | 6.91 | 7.27 | 7.27 | -18.88% | 26,658 |
| Oct 29, 2026 | 9.35 | 9.36 | 8.80 | 8.96 | 8.96 | -2.29% | 10,935 |
| Oct 28, 2026 | 8.72 | 9.20 | 8.68 | 9.17 | 9.17 | 9.62% | 18,709 |
| Oct 27, 2026 | 8.06 | 8.51 | 8.00 | 8.37 | 8.37 | 11.39% | 2,036 |
| Oct 26, 2026 | 7.26 | 7.90 | 7.20 | 7.51 | 7.51 | 4.59% | 144,590 |
| Oct 23, 2026 | 7.24 | 7.74 | 7.07 | 7.18 | 7.18 | -0.40% | 244,996 |
| Oct 22, 2026 | 8.51 | 8.51 | 7.20 | 7.21 | 7.21 | -21.08% | 32,072 |
| Oct 21, 2026 | 9.56 | 9.56 | 9.04 | 9.14 | 9.14 | 1.83% | 2,635 |
| Oct 20, 2026 | 9.00 | 9.26 | 8.59 | 8.97 | 8.97 | -5.16% | 5,567 |
| Oct 19, 2026 | 10.11 | 10.22 | 9.46 | 9.46 | 9.46 | 4.11% | 11,924 |
| Oct 16, 2026 | 9.75 | 9.75 | 9.09 | 9.09 | 9.09 | -11.44% | 6,141 |
| Oct 15, 2026 | 9.69 | 10.26 | 9.21 | 10.26 | 10.26 | -6.56% | 18,820 |
| Oct 14, 2026 | 12.08 | 12.08 | 10.58 | 10.98 | 10.98 | -16.25% | 17,869 |
| Oct 13, 2026 | 13.18 | 13.20 | 12.47 | 13.11 | 13.11 | -7.08% | 9,469 |
| Oct 12, 2026 | 14.40 | 14.86 | 14.11 | 14.11 | 14.11 | -14.41% | 2,752 |
| Oct 9, 2026 | 17.87 | 17.87 | 16.26 | 16.49 | 16.49 | 1.35% | 2,777 |
| Oct 8, 2026 | 16.86 | 16.86 | 15.82 | 16.27 | 16.27 | -7.68% | 3,140 |
| Oct 7, 2026 | 17.59 | 17.78 | 16.80 | 17.62 | 17.62 | -6.79% | 5,432 |
| Oct 6, 2026 | 20.27 | 20.27 | 18.65 | 18.90 | 18.90 | -6.78% | 7,918 |
| Oct 5, 2026 | 20.32 | 20.44 | 20.20 | 20.27 | 20.27 | -1.01% | 4,728 |
| Oct 2, 2026 | 20.86 | 21.99 | 20.42 | 20.48 | 20.48 | 8.04% | 7,804 |
| Oct 1, 2026 | 18.55 | 18.96 | 18.21 | 18.96 | 18.96 | 4.37% | 3,742 |
| Sep 30, 2026 | 17.39 | 18.48 | 17.39 | 18.16 | 18.16 | 2.38% | 1,471 |
| Sep 29, 2026 | 17.29 | 17.74 | 17.13 | 17.74 | 17.74 | 10.68% | 1,376 |
| Sep 28, 2026 | 15.79 | 16.21 | 15.60 | 16.03 | 16.03 | 0.48% | 11,054 |
| Sep 25, 2026 | 15.92 | 15.95 | 15.76 | 15.95 | 15.95 | 5.82% | 2,209 |
| Sep 24, 2026 | 14.94 | 15.07 | 14.59 | 15.07 | 15.07 | -2.32% | 1,149 |
| Sep 23, 2026 | 15.33 | 15.70 | 15.30 | 15.43 | 15.43 | -0.90% | 1,728 |
| Sep 22, 2026 | 14.57 | 15.58 | 14.57 | 15.57 | 15.57 | 5.99% | 3,543 |
| Sep 21, 2026 | 14.48 | 14.72 | 14.45 | 14.69 | 14.69 | 7.28% | 3,031 |
| Sep 18, 2026 | 11.53 | 13.69 | 11.53 | 13.69 | 13.69 | 11.79% | 4,085 |
| Sep 17, 2026 | 12.57 | 12.57 | 12.17 | 12.25 | 12.25 | 4.90% | 5,886 |
| Sep 16, 2026 | 12.04 | 12.67 | 11.39 | 11.68 | 11.68 | 0.26% | 4,208 |
| Sep 15, 2026 | 12.12 | 12.26 | 11.29 | 11.65 | 11.65 | -5.63% | 3,377 |
| Sep 14, 2026 | 13.99 | 13.99 | 12.34 | 12.34 | 12.34 | -21.17% | 3,795 |
| Sep 11, 2026 | 15.46 | 15.68 | 15.10 | 15.66 | 15.66 | 8.04% | 1,676 |
| Sep 10, 2026 | 14.17 | 14.91 | 14.16 | 14.49 | 14.49 | -6.56% | 1,533 |
| Sep 9, 2026 | 16.14 | 16.14 | 15.51 | 15.51 | 15.51 | -1.80% | 2,610 |
| Sep 8, 2026 | 15.44 | 15.91 | 15.33 | 15.79 | 15.79 | 9.51% | 6,830 |
| Sep 4, 2026 | 13.78 | 14.42 | 13.78 | 14.42 | 14.42 | 12.74% | 3,997 |