Corgi ONTO 2x Daily ETF (ONTX)
15.66
-0.13
(-0.84%)
USD |
BATS |
Sep 09, 11:41
ONTX Price : 15.66 for Sept. 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 15.44 | 15.91 | 15.33 | 15.79 | 6830.00 |
| Sep 04, 2026 | 13.78 | 14.42 | 13.78 | 14.42 | 3998.00 |
| Sep 03, 2026 | 12.83 | 12.93 | 12.78 | 12.79 | 5680.00 |
| Sep 02, 2026 | 13.21 | 13.38 | 13.12 | 13.12 | 1945.00 |
| Sep 01, 2026 | 14.04 | 14.04 | 13.24 | 13.27 | 2705.00 |
| Aug 31, 2026 | 15.30 | 15.30 | 14.36 | 14.39 | 2878.00 |
| Aug 28, 2026 | 15.07 | 15.08 | 14.86 | 14.86 | 652.00 |
| Aug 27, 2026 | 18.50 | 18.50 | 16.81 | 17.47 | 14462.00 |
| Aug 26, 2026 | 17.15 | 17.27 | 17.15 | 17.27 | 1034.00 |
| Aug 25, 2026 | 17.16 | 17.33 | 17.16 | 17.33 | 389.00 |
| Aug 24, 2026 | 15.74 | 16.77 | 15.44 | 16.35 | 2354.00 |
| Aug 21, 2026 | 17.16 | 17.60 | 16.93 | 17.59 | 6270.00 |
| Aug 20, 2026 | 18.06 | 18.21 | 17.68 | 18.21 | 2606.00 |
| Aug 19, 2026 | 19.28 | 19.33 | 17.56 | 18.48 | 9816.00 |
| Aug 18, 2026 | 22.01 | 22.01 | 19.88 | 20.28 | 7305.00 |
| Aug 17, 2026 | 24.65 | 25.99 | 24.65 | 25.73 | 16798.00 |
| Aug 14, 2026 | 23.39 | 24.50 | 22.95 | 22.95 | 1931.00 |
| Aug 13, 2026 | 22.36 | 24.48 | 22.35 | 23.84 | 4269.00 |
| Aug 12, 2026 | 24.10 | 24.30 | 23.39 | 23.60 | 11718.00 |
| Aug 11, 2026 | 19.72 | 21.31 | 19.72 | 21.31 | 9671.00 |
| Aug 10, 2026 | 20.39 | 20.39 | 18.01 | 18.01 | 10232.00 |
| Aug 07, 2026 | 20.10 | 20.25 | 19.30 | 19.74 | 34738.00 |
| Aug 06, 2026 | 16.85 | 17.07 | 15.52 | 15.80 | 11830.00 |
| Aug 05, 2026 | 18.30 | 18.30 | 16.52 | 16.59 | 34085.00 |
| Aug 04, 2026 | 17.50 | 18.42 | 17.50 | 18.04 | 2883.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median