Corgi ONTO 2x Daily ETF ONTX
6.89 USD -0.43 (-5.91%)
Regular-session close
6.89 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
6.34 Day range 7.38
4.19 52-week range 35.38
- YTD
- -73.15%
- 1 year
- -73.15%
ONTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.40 | 7.80 | 7.24 | 7.32 | -0.40 | -5.18% | 4,200 |
| Nov 11, 2026 | 7.10 | 8.15 | 6.95 | 7.72 | +1.17 | +17.86% | 40,500 |
| Nov 10, 2026 | 7.00 | 7.36 | 6.26 | 6.55 | +0.17 | +2.66% | 75,300 |
| Nov 9, 2026 | 5.76 | 6.52 | 5.76 | 6.38 | +1.26 | +24.61% | 72,400 |
| Nov 6, 2026 | 4.98 | 5.26 | 4.90 | 5.12 | +0.93 | +22.20% | 6,400 |
| Nov 5, 2026 | 5.60 | 5.60 | 4.19 | 4.19 | -1.81 | -30.17% | 11,600 |
| Nov 4, 2026 | 7.00 | 7.00 | 5.89 | 6.00 | -1.29 | -17.70% | 24,600 |
| Nov 3, 2026 | 7.14 | 7.65 | 7.14 | 7.29 | +0.72 | +10.96% | 7,700 |
| Nov 2, 2026 | 7.34 | 7.38 | 6.56 | 6.57 | -0.70 | -9.63% | 7,000 |
| Oct 30, 2026 | 7.13 | 7.71 | 6.91 | 7.27 | -1.69 | -18.86% | 26,600 |
| Oct 29, 2026 | 9.35 | 9.36 | 8.80 | 8.96 | -0.21 | -2.29% | 9,800 |
| Oct 28, 2026 | 8.72 | 9.20 | 8.68 | 9.17 | +0.80 | +9.56% | 18,700 |
| Oct 27, 2026 | 8.06 | 8.51 | 8.00 | 8.37 | +0.86 | +11.45% | 2,000 |
| Oct 26, 2026 | 7.26 | 7.90 | 7.20 | 7.51 | +0.33 | +4.60% | 144,600 |
| Oct 23, 2026 | 7.24 | 7.74 | 7.07 | 7.18 | -0.03 | -0.42% | 245,000 |
| Oct 22, 2026 | 8.51 | 8.51 | 7.20 | 7.21 | -1.93 | -21.12% | 32,100 |
| Oct 21, 2026 | 9.56 | 9.56 | 9.04 | 9.14 | +0.17 | +1.90% | 2,600 |
| Oct 20, 2026 | 9.00 | 9.26 | 8.59 | 8.97 | -0.49 | -5.18% | 5,600 |
| Oct 19, 2026 | 10.11 | 10.22 | 9.46 | 9.46 | +0.37 | +4.07% | 11,900 |
| Oct 16, 2026 | 9.75 | 9.75 | 9.09 | 9.09 | -1.17 | -11.40% | 5,900 |
| Oct 15, 2026 | 9.69 | 10.26 | 9.21 | 10.26 | -0.72 | -6.56% | 18,700 |
| Oct 14, 2026 | 12.08 | 12.08 | 10.58 | 10.98 | -2.13 | -16.25% | 17,700 |
| Oct 13, 2026 | 13.18 | 13.20 | 12.47 | 13.11 | -1.00 | -7.09% | 9,500 |
| Oct 12, 2026 | 14.40 | 14.86 | 14.11 | 14.11 | -2.38 | -14.43% | 2,700 |
| Oct 9, 2026 | 17.87 | 17.87 | 16.26 | 16.49 | +0.22 | +1.35% | 2,800 |
| Oct 8, 2026 | 16.86 | 16.86 | 15.82 | 16.27 | -1.35 | -7.66% | 3,100 |
| Oct 7, 2026 | 17.59 | 17.78 | 16.80 | 17.62 | -1.28 | -6.77% | 5,400 |
| Oct 6, 2026 | 20.27 | 20.27 | 18.65 | 18.90 | -1.37 | -6.76% | 7,900 |
| Oct 5, 2026 | 20.32 | 20.44 | 20.20 | 20.27 | -0.21 | -1.03% | 4,700 |
| Oct 2, 2026 | 20.86 | 21.99 | 20.42 | 20.48 | +1.52 | +8.02% | 6,800 |
| Oct 1, 2026 | 18.55 | 18.96 | 18.21 | 18.96 | +0.80 | +4.41% | 3,700 |
| Sep 30, 2026 | 17.39 | 18.48 | 17.39 | 18.16 | +0.42 | +2.37% | 1,500 |
| Sep 29, 2026 | 17.29 | 17.74 | 17.13 | 17.74 | +1.71 | +10.67% | 1,400 |
| Sep 28, 2026 | 15.79 | 16.21 | 15.60 | 16.03 | +0.08 | +0.50% | 11,100 |
| Sep 25, 2026 | 15.92 | 15.95 | 15.76 | 15.95 | +0.88 | +5.84% | 2,200 |
| Sep 24, 2026 | 14.94 | 15.07 | 14.59 | 15.07 | -0.36 | -2.33% | 1,100 |
| Sep 23, 2026 | 15.33 | 15.70 | 15.30 | 15.43 | -0.14 | -0.90% | 1,700 |
| Sep 22, 2026 | 14.57 | 15.58 | 14.57 | 15.57 | +0.88 | +5.99% | 3,500 |
| Sep 21, 2026 | 14.48 | 14.72 | 14.45 | 14.69 | +1.00 | +7.30% | 3,000 |
| Sep 18, 2026 | 11.53 | 13.69 | 11.53 | 13.69 | +1.44 | +11.76% | 4,100 |
| Sep 17, 2026 | 12.57 | 12.57 | 12.17 | 12.25 | +0.57 | +4.88% | 5,900 |
| Sep 16, 2026 | 12.04 | 12.67 | 11.39 | 11.68 | +0.03 | +0.26% | 4,200 |
| Sep 15, 2026 | 12.12 | 12.26 | 11.29 | 11.65 | -0.69 | -5.59% | 3,400 |
| Sep 14, 2026 | 13.99 | 13.99 | 12.34 | 12.34 | -3.32 | -21.20% | 3,800 |
| Sep 11, 2026 | 15.46 | 15.68 | 15.10 | 15.66 | +1.17 | +8.07% | 1,700 |
| Sep 10, 2026 | 14.17 | 14.91 | 14.16 | 14.49 | -1.02 | -6.58% | 1,500 |
| Sep 9, 2026 | 16.14 | 16.14 | 15.51 | 15.51 | -0.28 | -1.77% | 2,600 |
| Sep 8, 2026 | 15.44 | 15.91 | 15.33 | 15.79 | +1.37 | +9.50% | 6,800 |
| Sep 4, 2026 | 13.78 | 14.42 | 13.78 | 14.42 | +1.63 | +12.74% | 4,000 |
| Sep 3, 2026 | 12.83 | 12.93 | 12.78 | 12.79 | -0.33 | -2.52% | 5,700 |
| Sep 2, 2026 | 13.21 | 13.38 | 13.12 | 13.12 | -0.15 | -1.13% | 1,900 |
| Sep 1, 2026 | 14.04 | 14.04 | 13.24 | 13.27 | -1.12 | -7.78% | 2,700 |
| Aug 31, 2026 | 15.30 | 15.30 | 14.36 | 14.39 | -0.47 | -3.16% | 2,900 |
| Aug 28, 2026 | 15.07 | 15.08 | 14.86 | 14.86 | -2.61 | -14.94% | 700 |
| Aug 27, 2026 | 18.50 | 18.50 | 16.81 | 17.47 | +0.20 | +1.16% | 14,500 |
| Aug 26, 2026 | 17.15 | 17.27 | 17.15 | 17.27 | -0.06 | -0.35% | 1,000 |
| Aug 25, 2026 | 17.17 | 17.33 | 17.17 | 17.33 | +0.98 | +5.99% | 400 |
| Aug 24, 2026 | 15.75 | 16.77 | 15.44 | 16.35 | -1.24 | -7.05% | 2,400 |
| Aug 21, 2026 | 17.16 | 17.60 | 16.93 | 17.59 | -0.62 | -3.40% | 6,300 |
| Aug 20, 2026 | 18.06 | 18.21 | 17.68 | 18.21 | -0.27 | -1.46% | 2,600 |
| Aug 19, 2026 | 19.28 | 19.33 | 17.56 | 18.48 | -1.80 | -8.88% | 9,800 |
| Aug 18, 2026 | 22.01 | 22.01 | 19.89 | 20.28 | -5.45 | -21.18% | 7,300 |
| Aug 17, 2026 | 24.65 | 25.99 | 24.65 | 25.73 | +2.78 | +12.11% | 16,800 |
| Aug 14, 2026 | 23.39 | 24.50 | 22.95 | 22.95 | -0.89 | -3.73% | 1,900 |
| Aug 13, 2026 | 22.36 | 24.48 | 22.35 | 23.84 | +0.24 | +1.02% | 4,200 |
65 days, newest first. Daily bars as drawn on the ONTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.