Stock listing
CBOE:ONTX Corgi ONTO 2x Daily ETF Stock
Follow Corgi ONTO 2x Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:ONTX
$6.57 USD -0.70 (-9.6%)
Close on Nov 2, 2026
- Day range
- $6.56 – $7.34 USDNov 2, 2026
- Volume
- 6,954 sharesNov 2, 2026
- Traded on an average day
- $149,068 USDMedian day 4,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:ONTX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.572 | -0.698 | -9.6% | $7.34 | $7.34 | $6.56 | 6,954 | |
| $7.27 | -1.69 | -18.9% | $7.13 | $7.71 | $6.91 | 26,600 | |
| $8.96 | -0.21 | -2.3% | $9.35 | $9.36 | $8.80 | 9,800 | |
| $9.17 | +0.80 | +9.6% | $8.72 | $9.20 | $8.68 | 18,700 | |
| $8.37 | +0.86 | +11.5% | $8.06 | $8.51 | $8.00 | 2,000 | |
| $7.51 | +0.33 | +4.6% | $7.26 | $7.90 | $7.20 | 144,600 | |
| $7.18 | -0.03 | -0.4% | $7.24 | $7.74 | $7.07 | 245,000 | |
| $7.21 | -1.93 | -21.1% | $8.51 | $8.51 | $7.20 | 32,100 | |
| $9.14 | +0.17 | +1.9% | $9.56 | $9.56 | $9.04 | 2,600 | |
| $8.97 | -0.49 | -5.2% | $9.00 | $9.26 | $8.59 | 5,600 | |
| $9.46 | +0.37 | +4.1% | $10.11 | $10.22 | $9.46 | 11,900 | |
| $9.09 | -1.17 | -11.4% | $9.75 | $9.75 | $9.09 | 5,900 | |
| $10.26 | -0.72 | -6.6% | $9.69 | $10.26 | $9.21 | 18,700 | |
| $10.98 | -2.13 | -16.2% | $12.08 | $12.08 | $10.58 | 17,700 | |
| $13.11 | -1.00 | -7.1% | $13.18 | $13.20 | $12.47 | 9,500 | |
| $14.11 | -2.38 | -14.4% | $14.40 | $14.86 | $14.11 | 2,700 | |
| $16.49 | +0.22 | +1.4% | $17.87 | $17.87 | $16.26 | 2,800 | |
| $16.27 | -1.35 | -7.7% | $16.86 | $16.86 | $15.82 | 3,100 | |
| $17.62 | -1.28 | -6.8% | $17.59 | $17.78 | $16.80 | 5,400 | |
| $18.90 | -1.37 | -6.8% | $20.27 | $20.27 | $18.65 | 7,900 | |
| $20.27 | -0.21 | -1.0% | $20.32 | $20.44 | $20.20 | 4,700 | |
| $20.48 | +1.52 | +8.0% | $20.86 | $21.99 | $20.42 | 6,800 | |
| $18.96 | +0.80 | +4.4% | $18.55 | $18.96 | $18.21 | 3,700 | |
| $18.16 | +0.42 | +2.4% | $17.39 | $18.48 | $17.39 | 1,500 | |
| $17.74 | +1.71 | +10.7% | $17.29 | $17.74 | $17.13 | 1,400 | |
| $16.03 | +0.08 | +0.5% | $15.79 | $16.21 | $15.60 | 11,100 | |
| $15.95 | +0.88 | +5.8% | $15.92 | $15.95 | $15.76 | 2,200 | |
| $15.07 | -0.36 | -2.3% | $14.94 | $15.07 | $14.59 | 1,100 | |
| $15.43 | -0.14 | -0.9% | $15.33 | $15.70 | $15.30 | 1,700 | |
| $15.57 | +0.88 | +6.0% | $14.57 | $15.58 | $14.57 | 3,500 | |
| $14.69 | +0.996 | +7.3% | $14.48 | $14.72 | $14.45 | 3,000 | |
| $13.69 | +1.444 | +11.8% | $11.53 | $13.69 | $11.53 | 4,085 | |
| $12.25 | +0.57 | +4.9% | $12.57 | $12.57 | $12.17 | 5,900 | |
| $11.68 | +0.03 | +0.3% | $12.04 | $12.67 | $11.39 | 4,200 | |
| $11.65 | -0.69 | -5.6% | $12.12 | $12.26 | $11.29 | 3,400 | |
| $12.34 | -3.32 | -21.2% | $13.99 | $13.99 | $12.34 | 3,800 | |
| $15.66 | +1.168 | +8.1% | $15.46 | $15.68 | $15.10 | 1,700 | |
| $14.49 | -1.018 | -6.6% | $14.17 | $14.91 | $14.16 | 1,533 | |
| $15.51 | -0.28 | -1.8% | $16.14 | $16.14 | $15.51 | 2,600 | |
| $15.79 | +1.37 | +9.5% | $15.44 | $15.91 | $15.33 | 6,800 | |
| $14.42 | +1.63 | +12.7% | $13.78 | $14.42 | $13.78 | 4,000 | |
| $12.79 | -0.33 | -2.5% | $12.83 | $12.93 | $12.78 | 5,700 | |
| $13.12 | -0.15 | -1.1% | $13.21 | $13.38 | $13.12 | 1,900 | |
| $13.27 | -1.12 | -7.8% | $14.04 | $14.04 | $13.24 | 2,700 | |
| $14.39 | -0.47 | -3.2% | $15.30 | $15.30 | $14.36 | 2,900 | |
| $14.86 | -2.61 | -14.9% | $15.07 | $15.08 | $14.86 | 700 | |
| $17.47 | +0.20 | +1.2% | $18.50 | $18.50 | $16.81 | 14,500 | |
| $17.27 | -0.06 | -0.3% | $17.15 | $17.27 | $17.15 | 1,000 | |
| $17.33 | +0.98 | +6.0% | $17.17 | $17.33 | $17.17 | 400 | |
| $16.35 | -1.24 | -7.0% | $15.75 | $16.77 | $15.44 | 2,400 | |
| $17.59 | -0.62 | -3.4% | $17.16 | $17.60 | $16.93 | 6,300 | |
| $18.21 | -0.27 | -1.5% | $18.06 | $18.21 | $17.68 | 2,600 | |
| $18.48 | -1.80 | -8.9% | $19.28 | $19.33 | $17.56 | 9,800 | |
| $20.28 | -5.45 | -21.2% | $22.01 | $22.01 | $19.89 | 7,300 | |
| $25.73 | +2.78 | +12.1% | $24.65 | $25.99 | $24.65 | 16,800 | |
| $22.95 | -0.89 | -3.7% | $23.39 | $24.50 | $22.95 | 1,900 | |
| $23.84 | +0.24 | +1.0% | $22.36 | $24.48 | $22.35 | 4,200 | |
| $23.60 | +2.287 | +10.7% | $24.10 | $24.30 | $23.39 | 11,700 | |
| $21.31 | +3.303 | +18.3% | $19.72 | $21.31 | $19.72 | 9,670 | |
| $18.01 | -1.73 | -8.8% | $20.39 | $20.39 | $18.01 | 10,200 | |
| $19.74 | +3.94 | +24.9% | $20.10 | $20.25 | $19.30 | 34,700 | |
| $15.80 | -0.79 | -4.8% | $16.85 | $17.07 | $15.52 | 11,500 | |
| $16.59 | -1.45 | -8.0% | $18.30 | $18.30 | $16.52 | 34,100 | |
| $18.04 | +2.28 | +14.5% | $17.50 | $18.42 | $17.50 | 2,900 | |
| $15.76 | +1.24 | +8.5% | $13.73 | $15.76 | $13.73 | 1,400 |
- Ticker
- CBOE:ONTX
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Corgi ONTO 2x Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Corgi ONTO 2x Daily ETF.