Stock listing
CBOE:IONC Corgi IONQ 2x Daily ETF Stock
Follow Corgi IONQ 2x Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:IONC
$5.39 USD -0.79 (-12.8%)
Close on Nov 2, 2026
- Day range
- $5.37 – $6.20 USDNov 2, 2026
- Volume
- 4,441 sharesNov 2, 2026
- Traded on an average day
- $36,793 USDMedian day 1,395 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:IONC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.388 | -0.792 | -12.8% | $6.20 | $6.20 | $5.37 | 4,441 | |
| $6.18 | -0.66 | -9.6% | $5.75 | $6.18 | $5.60 | 4,700 | |
| $6.84 | -0.30 | -4.2% | $6.67 | $6.84 | $6.62 | 2,000 | |
| $7.14 | -0.31 | -4.2% | $7.14 | $7.14 | $7.14 | 200 | |
| $7.45 | +0.96 | +14.8% | $6.62 | $7.55 | $6.62 | 2,800 | |
| $6.49 | -0.24 | -3.6% | $6.46 | $6.64 | $6.46 | 400 | |
| $6.73 | +0.09 | +1.4% | $6.59 | $6.77 | $6.52 | 3,900 | |
| $6.64 | -0.53 | -7.4% | $6.87 | $7.01 | $6.54 | 1,600 | |
| $7.17 | +0.44 | +6.5% | $7.00 | $7.25 | $6.75 | 12,700 | |
| $6.73 | +0.20 | +3.1% | $7.01 | $7.01 | $6.73 | 1,900 | |
| $6.53 | -0.21 | -3.1% | $6.77 | $6.77 | $6.38 | 2,900 | |
| $6.74 | -1.42 | -17.4% | $7.14 | $7.14 | $6.74 | 2,200 | |
| $8.16 | +1.27 | +18.4% | $6.47 | $8.16 | $6.47 | 13,200 | |
| $6.89 | -1.69 | -19.7% | $7.41 | $7.75 | $6.83 | 12,200 | |
| $8.58 | -0.76 | -8.1% | $8.90 | $8.90 | $8.58 | 6,400 | |
| $9.34 | -2.14 | -18.6% | $10.52 | $10.52 | $9.23 | 6,600 | |
| $11.48 | +0.30 | +2.7% | $11.22 | $11.48 | $11.18 | 400 | |
| $11.18 | -1.18 | -9.5% | $12.16 | $12.16 | $11.18 | 2,100 | |
| $12.36 | -1.163 | -8.6% | $12.11 | $12.36 | $12.11 | 400 | |
| $13.52 | +0.137 | +1.0% | $13.52 | $13.52 | $13.52 | 34 | |
| $13.39 | -0.184 | -1.4% | $13.20 | $13.39 | $13.11 | 606 | |
| $13.57 | -0.42 | -3.0% | $14.52 | $14.52 | $13.57 | 600 | |
| $13.99 | +0.03 | +0.2% | $14.47 | $14.47 | $13.99 | 1,800 | |
| $13.96 | +0.017 | +0.1% | $15.01 | $15.01 | $13.96 | 4,000 | |
| $13.94 | -0.457 | -3.2% | $14.92 | $14.92 | $13.94 | 3,286 | |
| $14.40 | -0.67 | -4.4% | $16.12 | $16.40 | $14.40 | 39,824 | |
| $15.07 | +0.31 | +2.1% | $15.24 | $15.38 | $15.03 | 2,600 | |
| $14.76 | +1.61 | +12.2% | $13.48 | $14.76 | $13.30 | 8,200 | |
| $13.15 | +1.04 | +8.6% | $12.99 | $14.03 | $12.99 | 32,800 | |
| $12.11 | +0.13 | +1.1% | $11.83 | $12.14 | $11.80 | 2,700 | |
| $11.98 | +0.78 | +7.0% | $11.86 | $12.18 | $11.86 | 600 | |
| $11.20 | -0.815 | -6.8% | $10.70 | $11.20 | $10.53 | 800 | |
| $12.01 | +1.975 | +19.7% | $11.40 | $12.02 | $11.40 | 1,395 | |
| $10.04 | -0.161 | -1.6% | $10.13 | $10.13 | $10.04 | 200 | |
| $10.20 | -0.28 | -2.7% | $10.20 | $10.20 | $10.20 | 61 | |
| $10.48 | +0.42 | +4.2% | $10.51 | $10.86 | $10.48 | 1,704 | |
| $10.06 | -0.06 | -0.6% | $10.06 | $10.06 | $10.06 | 100 | |
| $10.12 | -0.76 | -7.0% | $10.57 | $10.57 | $10.12 | 200 | |
| $10.88 | -1.26 | -10.4% | $10.88 | $10.88 | $10.88 | 500 | |
| $12.14 | +0.52 | +4.5% | $13.43 | $13.43 | $12.02 | 700 | |
| $11.62 | +0.16 | +1.4% | $11.62 | $11.62 | $11.62 | 100 | |
| $11.46 | +0.823 | +7.7% | $11.46 | $11.46 | $11.46 | 100 | |
| $10.64 | -0.154 | -1.4% | $10.64 | $10.64 | $10.64 | 22 | |
| $10.79 | -0.846 | -7.3% | $10.79 | $10.79 | $10.79 | 99 | |
| $11.64 | +0.107 | +0.9% | $11.86 | $11.86 | $11.64 | 541 | |
| $11.53 | -2.11 | -15.5% | $11.53 | $11.53 | $11.53 | 100 | |
| $13.64 | +1.41 | +11.5% | $13.25 | $13.79 | $13.25 | 2,400 | |
| $12.23 | -1.23 | -9.1% | $13.05 | $13.05 | $12.23 | 1,000 | |
| $13.46 | +0.589 | +4.6% | $13.65 | $13.65 | $13.30 | 1,066 | |
| $12.87 | -2.659 | -17.1% | $14.11 | $14.11 | $12.85 | 3,583 | |
| $15.53 | +2.15 | +16.1% | $15.53 | $15.53 | $15.53 | 100 | |
| $13.38 | -1.12 | -7.7% | $13.38 | $13.38 | $13.38 | 100 | |
| $14.50 | -0.648 | -4.3% | $14.50 | $14.50 | $14.50 | 100 | |
| $15.15 | -1.941 | -11.4% | $15.79 | $15.79 | $15.15 | 2,616 | |
| $17.09 | +0.319 | +1.9% | $17.09 | $17.09 | $17.09 | 154 | |
| $16.77 | +0.92 | +5.8% | $15.60 | $17.26 | $15.60 | 1,400 | |
| $15.85 | -0.03 | -0.2% | $17.46 | $17.46 | $15.85 | 400 | |
| $15.88 | +1.023 | +6.9% | $16.01 | $16.01 | $15.88 | 500 | |
| $14.86 | +0.727 | +5.1% | $14.06 | $14.96 | $14.06 | 980 | |
| $14.13 | -1.39 | -9.0% | $14.68 | $14.68 | $14.13 | 1,174 | |
| $15.52 | +2.90 | +23.0% | $13.97 | $15.52 | $13.28 | 2,400 | |
| $12.62 | -0.13 | -1.0% | $13.66 | $13.66 | $12.62 | 1,700 | |
| $12.75 | -1.28 | -9.1% | $14.03 | $14.03 | $12.75 | 2,800 | |
| $14.03 | +1.915 | +15.8% | $12.86 | $14.12 | $12.86 | 870 | |
| $12.11 | +1.475 | +13.9% | $12.70 | $12.73 | $12.11 | 2,804 |
- Ticker
- CBOE:IONC
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Corgi IONQ 2x Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Corgi IONQ 2x Daily ETF.