ONTX Historical Prices
BATS: ONTXCorgi FundsTrading--Leveraged EquityETFUSD
16.49+0.2199 (+1.35%)
At close: Oct 9, 1:07 PM ET · Delayed 15 min
ONTX price history
The price history for Corgi ONTO 2x Daily (ONTX) on this page begins on June 22, 2026, when the stock closed at $25.77; it most recently closed at $16.49 on October 5, 2026. The highest price in this record is $43.14, reached on June 29, 2026; the latest close is 61.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ONTX returns
1 week
-19.51%
1 month
+6.29%
3 months
-31.77%
ONTX price return, excluding dividends.
ONTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.87 | 16.61 | 16.26 | 16.49 | +1.35% | |
| 16.86 | 16.86 | 15.82 | 16.27 | -7.69% | |
| 17.59 | 17.78 | 16.80 | 17.62 | -6.77% | |
| 20.27 | 20.27 | 18.65 | 18.90 | -6.76% | |
| 20.32 | 20.44 | 20.20 | 20.27 | -1.03% | |
| 20.86 | 21.99 | 20.42 | 20.48 | +8.02% | |
| 18.55 | 18.96 | 18.21 | 18.96 | +4.41% | |
| 17.39 | 18.48 | 17.39 | 18.16 | +2.37% | |
| 17.29 | 17.74 | 17.13 | 17.74 | +10.67% | |
| 15.79 | 16.21 | 15.60 | 16.03 | +0.50% | |
| 15.92 | 15.95 | 15.76 | 15.95 | +5.84% | |
| 14.94 | 15.07 | 14.59 | 15.07 | -2.33% | |
| 15.33 | 15.70 | 15.30 | 15.43 | -0.90% | |
| 14.57 | 15.58 | 14.57 | 15.57 | +5.99% | |
| 14.48 | 14.72 | 14.45 | 14.69 | +7.30% | |
| 11.53 | 13.69 | 11.53 | 13.69 | +11.76% | |
| 12.57 | 12.57 | 12.17 | 12.25 | +4.88% | |
| 12.04 | 12.67 | 11.39 | 11.68 | +0.26% | |
| 12.12 | 12.26 | 11.29 | 11.65 | -5.59% | |
| 13.99 | 13.99 | 12.34 | 12.34 | -21.20% | |
| 15.46 | 15.68 | 15.10 | 15.66 | +8.07% | |
| 14.17 | 14.91 | 14.16 | 14.49 | -6.58% | |
| 16.14 | 16.14 | 15.51 | 15.51 | -1.77% | |
| 15.44 | 15.91 | 15.33 | 15.79 | +9.50% | |
| 13.78 | 14.42 | 13.78 | 14.42 | +12.74% | |
| 12.83 | 12.93 | 12.78 | 12.79 | -2.52% | |
| 13.21 | 13.38 | 13.12 | 13.12 | -1.13% | |
| 14.04 | 14.04 | 13.24 | 13.27 | -7.78% | |
| 15.30 | 15.30 | 14.36 | 14.39 | -3.16% | |
| 15.07 | 15.08 | 14.86 | 14.86 | -14.94% | |
| 18.50 | 18.50 | 16.81 | 17.47 | +1.16% | |
| 17.15 | 17.27 | 17.15 | 17.27 | -0.35% | |
| 17.17 | 17.33 | 17.17 | 17.33 | +5.99% | |
| 15.75 | 16.77 | 15.44 | 16.35 | -7.05% | |
| 17.16 | 17.60 | 16.93 | 17.59 | -3.40% | |
| 18.06 | 18.21 | 17.68 | 18.21 | -1.46% | |
| 19.28 | 19.33 | 17.56 | 18.48 | -8.88% | |
| 22.01 | 22.01 | 19.89 | 20.28 | -21.18% | |
| 24.65 | 25.99 | 24.65 | 25.73 | +12.11% | |
| 23.39 | 24.50 | 22.95 | 22.95 | -3.73% | |
| 22.36 | 24.48 | 22.35 | 23.84 | +1.02% | |
| 24.10 | 24.30 | 23.39 | 23.60 | +10.75% | |
| 19.72 | 21.31 | 19.72 | 21.31 | +18.32% | |
| 20.39 | 20.39 | 18.01 | 18.01 | -8.76% | |
| 20.10 | 20.25 | 19.30 | 19.74 | +24.94% | |
| 16.85 | 17.07 | 15.52 | 15.80 | -4.76% | |
| 18.30 | 18.30 | 16.52 | 16.59 | -8.04% | |
| 17.50 | 18.42 | 17.50 | 18.04 | +14.47% | |
| 13.73 | 15.76 | 13.73 | 15.76 | +8.54% | |
| 15.58 | 15.58 | 14.52 | 14.52 | +5.83% | |
| 13.84 | 13.84 | 12.74 | 13.72 | +29.19% | |
| 11.36 | 11.37 | 10.62 | 10.62 | -18.62% | |
| 12.80 | 13.05 | 12.10 | 13.05 | -14.76% | |
| 16.91 | 16.91 | 14.14 | 15.31 | -8.05% | |
| 17.43 | 17.70 | 16.65 | 16.65 | -13.01% | |
| 20.60 | 20.60 | 19.14 | 19.14 | -2.84% | |
| 19.98 | 19.98 | 19.58 | 19.70 | -3.15% | |
| 20.00 | 20.55 | 20.00 | 20.34 | +15.37% | |
| 17.75 | 17.75 | 17.62 | 17.63 | -0.51% | |
| 15.41 | 18.50 | 15.41 | 17.72 | -2.21% | |
| 19.55 | 19.55 | 17.82 | 18.12 | -15.52% | |
| 21.00 | 21.86 | 21.00 | 21.45 | -8.80% | |
| 24.02 | 24.02 | 23.52 | 23.52 | +9.09% | |
| 21.20 | 22.88 | 21.18 | 21.56 | -10.76% | |
| 22.40 | 24.46 | 21.96 | 24.16 | +3.25% | |
| 23.14 | 25.51 | 23.14 | 23.40 | +17.65% | |
| 19.35 | 20.35 | 18.33 | 19.89 | +9.11% | |
| 17.60 | 19.14 | 16.90 | 18.23 | -16.80% | |
| 24.05 | 24.08 | 21.64 | 21.91 | -4.07% | |
| 29.75 | 29.75 | 20.90 | 22.84 | -23.23% | |
| 29.85 | 30.71 | 28.60 | 29.75 | -15.91% | |
| 31.58 | 43.14 | 31.32 | 35.38 | +17.00% | |
| 25.59 | 30.24 | 24.00 | 30.24 | +17.35% | |
| 26.00 | 26.53 | 24.65 | 25.77 | -12.14% | |
| 28.24 | 30.54 | 28.24 | 29.33 | +14.39% | |
| 25.22 | 25.64 | 24.30 | 25.64 | — |