Skip to main content
logo
Corgi ACHR 2x Daily ETF (ACHX)
BATS: ACHX · Real-Time Price · USD
46.73
+6.49 (16.12%)
At close: Aug 11, 2026, 4:00 PM EDT
46.73
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT

ACHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202648.4548.4548.4547.59-18.25%457
Aug 10, 202638.5242.8138.5240.2440.2425.33%3,289
Aug 7, 202631.0532.1131.0532.1132.1114.11%575
Aug 6, 202629.1629.1628.1428.1428.140.18%246
Aug 5, 202628.0928.0928.0928.0928.09-4.41%138
Aug 4, 202627.1129.3926.0929.3929.3919.72%1,187
Aug 3, 202624.7825.1924.5524.5524.557.13%432
Jul 31, 202622.6322.9122.6322.9122.91-4.05%131
Jul 30, 202623.8823.8823.8823.8823.8812.31%21
Jul 29, 202621.2621.2621.2621.2621.26-13.56%12
Jul 28, 202624.5124.6024.0824.6024.60-6.02%1,674
Jul 27, 202626.1826.1826.1826.1826.188.66%15
Jul 24, 202625.6225.6224.0924.0924.09-15.22%246
Jul 23, 202628.4128.4128.4128.4128.41-1.71%47
Jul 22, 202630.9130.9128.8028.9128.91-3.23%1,925
Jul 21, 202631.7431.7429.8729.8729.87-1.82%1,888
Jul 20, 202628.1430.9928.1430.4330.4339.14%1,774
Jul 17, 202621.8721.8721.8721.8721.87-1.14%6
Jul 16, 202622.1222.1222.1222.1222.12-13.70%6
Jul 15, 202625.6325.6325.6325.6325.63-1.61%65
Jul 14, 202626.0526.0526.0526.0526.0513.21%63
Jul 13, 202623.0123.0123.0123.0123.01-7.67%48
Jul 10, 202625.6325.6324.9224.9224.92-5.30%147
Jul 9, 202627.1727.1726.3226.3226.320.43%111
Jul 8, 202626.2126.2126.2126.2126.21-3.65%8
Jul 7, 202627.2027.2027.2027.2027.20-16.63%71
Jul 6, 202632.6232.6232.6232.6232.6216.51%47
Jul 2, 202628.0028.0028.0028.0028.000.86%6
Jul 1, 202627.7627.7627.7627.7627.768.60%37