ACMM
Corgi ACMR 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 10:05:53 AM EDT
13.63USD+3.808%(+0.50)489
12.91Bid13.05Ask0.14SpreadACMM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.0000 | 14.0000 | 13.0009 | 13.2791 | -0.382% | 5,889 | 0.000% |
| 2026-10-01 | 13.3700 | 13.7300 | 12.8600 | 13.3300 | +6.391% | 6,860 | -0.382% |
| 2026-09-30 | 11.5700 | 12.8500 | 11.5700 | 12.5292 | +14.438% | 4,084 | +5.985% |
| 2026-09-29 | 11.2450 | 11.2600 | 10.7700 | 10.9485 | -1.453% | 2,093 | +21.287% |
| 2026-09-28 | 10.9450 | 11.3300 | 10.4200 | 11.1099 | -3.535% | 2,506 | +19.525% |
| 2026-09-25 | 11.6350 | 11.7188 | 11.3400 | 11.5170 | +3.570% | 4,605 | +15.300% |
| 2026-09-24 | 11.2500 | 11.2500 | 10.6950 | 11.1200 | -10.993% | 10,684 | +19.416% |
| 2026-09-23 | 10.9000 | 12.9500 | 10.5500 | 12.4934 | +11.928% | 8,162 | +6.289% |
| 2026-09-22 | 10.3550 | 11.1620 | 10.3550 | 11.1620 | +8.727% | 5,894 | +18.967% |
| 2026-09-21 | 9.9000 | 10.2700 | 9.9000 | 10.2661 | +11.347% | 2,985 | +29.349% |
| 2026-09-18 | 9.1200 | 9.2200 | 8.9500 | 9.2199 | +2.216% | 3,384 | +44.027% |
| 2026-09-17 | 8.6700 | 9.0200 | 8.6500 | 9.0200 | +10.401% | 8,223 | +47.218% |
| 2026-09-16 | 8.3200 | 8.3200 | 8.1702 | 8.1702 | +2.721% | 342 | +62.531% |
| 2026-09-15 | 8.6000 | 8.6000 | 7.7757 | 7.9538 | -9.427% | 1,947 | +66.953% |
| 2026-09-14 | 9.1250 | 9.2350 | 8.7816 | 8.7816 | -14.027% | 1,146 | +51.215% |
| 2026-09-11 | 10.8950 | 10.8950 | 10.2144 | 10.2144 | -1.614% | 2,296 | +30.004% |
| 2026-09-10 | 10.0900 | 10.5000 | 10.0900 | 10.3820 | -3.111% | 1,733 | +27.905% |
| 2026-09-09 | 11.9000 | 11.9000 | 10.7153 | 10.7153 | -7.633% | 2,316 | +23.927% |
| 2026-09-08 | 11.8500 | 11.9100 | 11.6000 | 11.6008 | +4.985% | 633 | +14.467% |
| 2026-09-04 | 10.2800 | 11.0500 | 10.2700 | 11.0500 | +14.877% | 3,916 | +20.173% |
| 2026-09-03 | 9.6190 | 9.6190 | 9.6190 | 9.6190 | -0.910% | 71 | +38.051% |
| 2026-09-02 | 9.7073 | 9.7073 | 9.7073 | 9.7073 | -0.579% | 251 | +36.795% |
| 2026-09-01 | 9.7500 | 9.8900 | 9.6500 | 9.7638 | -7.956% | 3,326 | +36.003% |
| 2026-08-31 | 11.2100 | 11.2100 | 10.6078 | 10.6078 | -3.837% | 249 | +25.182% |
| 2026-08-28 | 11.4900 | 11.5700 | 10.9916 | 11.0311 | -15.205% | 3,176 | +20.379% |
| 2026-08-27 | 13.0100 | 13.0100 | 12.8300 | 13.0091 | +3.002% | 2,853 | +2.075% |
| 2026-08-26 | 12.5200 | 12.6300 | 12.5200 | 12.6300 | -1.253% | 2,420 | +5.139% |
| 2026-08-25 | 12.6000 | 12.7902 | 12.4600 | 12.7902 | +5.807% | 2,156 | +3.822% |
| 2026-08-24 | 11.9901 | 12.7100 | 11.9901 | 12.0882 | -5.273% | 4,534 | +9.852% |
| 2026-08-21 | 11.9490 | 12.7611 | 11.8600 | 12.7611 | +2.139% | 1,742 | +4.059% |
| 2026-08-20 | 12.1100 | 12.4939 | 12.1000 | 12.4939 | +0.702% | 3,359 | +6.285% |
| 2026-08-19 | 14.8900 | 14.8900 | 12.4068 | 12.4068 | -15.022% | 9,784 | +7.031% |
| 2026-08-18 | 13.2100 | 14.6001 | 12.5000 | 14.6001 | -2.796% | 5,538 | -9.048% |
| 2026-08-17 | 14.0200 | 15.1100 | 14.0188 | 15.0200 | +12.629% | 7,882 | -11.591% |
| 2026-08-14 | 13.6750 | 13.6750 | 13.0000 | 13.3358 | -0.932% | 1,481 | -0.425% |
| 2026-08-13 | 13.6600 | 14.5000 | 13.4613 | 13.4613 | -1.175% | 19,994 | -1.354% |
| 2026-08-12 | 14.5000 | 14.5000 | 13.6213 | 13.6213 | +3.803% | 6,884 | -2.512% |
| 2026-08-11 | 13.4000 | 13.4100 | 13.0800 | 13.1223 | +0.454% | 4,970 | +1.195% |
| 2026-08-10 | 14.3100 | 14.4200 | 13.0630 | 13.0630 | -9.941% | 4,581 | +1.654% |
| 2026-08-07 | 15.6800 | 15.6800 | 13.0300 | 14.5049 | +10.979% | 31,814 | -8.451% |
| 2026-08-06 | 12.1700 | 13.3100 | 12.1700 | 13.0699 | -2.731% | 4,125 | +1.601% |
| 2026-08-05 | 13.8700 | 13.8700 | 13.4369 | 13.4369 | -5.135% | 502 | -1.174% |
| 2026-08-04 | 13.8000 | 14.4400 | 13.8000 | 14.1643 | +9.807% | 4,779 | -6.250% |
| 2026-08-03 | 12.4800 | 12.9900 | 12.4800 | 12.8993 | -0.346% | 8,630 | +2.944% |
| 2026-07-31 | 14.4500 | 14.4500 | 12.9441 | 12.9441 | -0.025% | 547 | +2.588% |
| 2026-07-30 | 9.9700 | 12.9473 | 9.9700 | 12.9473 | +40.400% | 9,300 | +2.563% |
| 2026-07-29 | 9.4650 | 9.4650 | 8.8300 | 9.2217 | -17.735% | 818 | +43.998% |
| 2026-07-28 | 10.4900 | 11.3850 | 10.4800 | 11.2098 | -21.002% | 45,943 | +18.460% |
| 2026-07-27 | 15.1300 | 15.1300 | 12.9000 | 14.1900 | -10.642% | 4,445 | -6.419% |
| 2026-07-24 | 16.4100 | 16.4100 | 15.8800 | 15.8800 | -7.644% | 628 | -16.378% |
| 2026-07-23 | 17.5300 | 17.5300 | 17.1943 | 17.1943 | -3.790% | 373 | -22.770% |
| 2026-07-22 | 17.8717 | 17.8717 | 17.8717 | 17.8717 | -12.222% | 126 | -25.698% |
| 2026-07-21 | 15.6400 | 20.3600 | 15.6400 | 20.3600 | +30.179% | 887 | -34.778% |
| 2026-07-20 | 16.3400 | 16.3400 | 15.6400 | 15.6400 | -2.971% | 986 | -15.095% |
| 2026-07-17 | 13.9400 | 16.1189 | 13.9400 | 16.1189 | +1.573% | 500 | -17.618% |
| 2026-07-16 | 17.0650 | 17.0650 | 15.8693 | 15.8693 | -18.827% | 160 | -16.322% |
| 2026-07-15 | 18.4450 | 19.5500 | 18.4450 | 19.5500 | -13.189% | 858 | -32.076% |
| 2026-07-14 | 22.6250 | 22.6250 | 22.5202 | 22.5202 | +9.655% | 480 | -41.035% |
| 2026-07-13 | 20.5374 | 20.5374 | 20.5374 | 20.5374 | -18.151% | 73 | -35.342% |
| 2026-07-10 | 22.6500 | 25.4750 | 22.6500 | 25.0917 | -4.514% | 1,304 | -47.078% |
| 2026-07-09 | 26.9700 | 26.9700 | 25.7000 | 26.2780 | +15.998% | 1,145 | -49.467% |
| 2026-07-08 | 22.8200 | 22.8200 | 21.5600 | 22.6539 | +7.020% | 2,214 | -41.383% |
| 2026-07-07 | 20.0650 | 21.1679 | 20.0500 | 21.1679 | -7.701% | 1,041 | -37.268% |
| 2026-07-06 | 24.9600 | 26.3500 | 22.9341 | 22.9341 | +3.178% | 4,791 | -42.099% |
| 2026-07-02 | 28.9400 | 28.9400 | 21.4300 | 22.2277 | -33.840% | 45,095 | -40.259% |
| 2026-07-01 | 33.5000 | 36.9000 | 33.3000 | 33.5969 | -15.981% | 6,770 | -60.475% |
| 2026-06-30 | 35.6000 | 39.9871 | 35.6000 | 39.9871 | +13.435% | 55,581 | -66.792% |
| 2026-06-29 | 35.4000 | 35.6600 | 34.5900 | 35.2512 | +26.989% | 9,676 | -62.330% |
| 2026-06-26 | 26.8800 | 27.7592 | 26.8800 | 27.7592 | -3.798% | 1,144 | -52.163% |
| 2026-06-25 | 29.9500 | 29.9500 | 26.5100 | 28.8550 | +11.558% | 2,611 | -53.980% |
| 2026-06-24 | 25.0000 | 26.8700 | 24.9700 | 25.8655 | 0.000% | 9,688 | -48.661% |