Corgi ACHR 2x Daily ETF (ACHX)
BATS: ACHX · Real-Time Price · USD
29.87
-0.56 (-1.83%)
Jul 21, 2026, 4:00 PM EDT - Market closed
ACHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 31.74 | 31.74 | 29.87 | 29.87 | 29.87 | -1.82% | 1,888 |
| Jul 20, 2026 | 28.14 | 30.99 | 28.14 | 30.43 | 30.43 | 39.14% | 1,774 |
| Jul 17, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.14% | 6 |
| Jul 16, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -13.70% | 6 |
| Jul 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.61% | 65 |
| Jul 14, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 13.21% | 63 |
| Jul 13, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -7.67% | 48 |
| Jul 10, 2026 | 25.63 | 25.63 | 24.92 | 24.92 | 24.92 | -5.30% | 147 |
| Jul 9, 2026 | 27.17 | 27.17 | 26.32 | 26.32 | 26.32 | 0.43% | 111 |
| Jul 8, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -3.65% | 8 |
| Jul 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -16.63% | 71 |
| Jul 6, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 16.51% | 47 |
| Jul 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.86% | 6 |
| Jul 1, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 8.60% | 37 |