Corgi ACHR 2x Daily ETF (ACHX)
BATS: ACHX · Real-Time Price · USD
32.66
+0.34 (1.05%)
At close: Aug 31, 2026, 4:00 PM EDT
32.66
0.00 (0.00%)
After-hours: Aug 31, 2026, 8:00 PM EDT
ACHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1.05% | 52 |
| Aug 28, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -6.04% | 151 |
| Aug 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.89% | 21 |
| Aug 26, 2026 | 36.18 | 36.18 | 33.76 | 33.76 | 33.76 | -1.94% | 542 |
| Aug 25, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -3.76% | 44 |
| Aug 24, 2026 | 36.38 | 36.38 | 35.78 | 35.78 | 35.78 | -8.64% | 300 |
| Aug 21, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 8.75% | 98 |
| Aug 20, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -11.97% | 47 |
| Aug 19, 2026 | 40.71 | 40.91 | 40.71 | 40.91 | 40.91 | 4.70% | 891 |
| Aug 18, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -3.16% | 32 |
| Aug 17, 2026 | 40.17 | 40.35 | 40.17 | 40.35 | 40.35 | -6.13% | 529 |
| Aug 14, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -10.52% | 103 |
| Aug 13, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 22.40% | 87 |
| Aug 12, 2026 | 45.84 | 45.84 | 39.25 | 39.25 | 39.25 | -16.01% | 582 |
| Aug 11, 2026 | 48.45 | 48.57 | 45.98 | 46.73 | 46.73 | 16.12% | 1,363 |
| Aug 10, 2026 | 38.52 | 42.81 | 38.52 | 40.24 | 40.24 | 25.33% | 3,289 |
| Aug 7, 2026 | 31.05 | 32.11 | 31.05 | 32.11 | 32.11 | 14.11% | 575 |
| Aug 6, 2026 | 29.16 | 29.16 | 28.14 | 28.14 | 28.14 | 0.18% | 246 |
| Aug 5, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -4.41% | 138 |
| Aug 4, 2026 | 27.11 | 29.39 | 26.09 | 29.39 | 29.39 | 19.72% | 1,187 |
| Aug 3, 2026 | 24.78 | 25.19 | 24.55 | 24.55 | 24.55 | 7.13% | 432 |
| Jul 31, 2026 | 22.63 | 22.91 | 22.63 | 22.91 | 22.91 | -4.05% | 131 |
| Jul 30, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 12.31% | 21 |
| Jul 29, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -13.56% | 12 |
| Jul 28, 2026 | 24.51 | 24.60 | 24.08 | 24.60 | 24.60 | -6.02% | 1,674 |
| Jul 27, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 8.66% | 15 |
| Jul 24, 2026 | 25.62 | 25.62 | 24.09 | 24.09 | 24.09 | -15.22% | 246 |
| Jul 23, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.71% | 47 |
| Jul 22, 2026 | 30.91 | 30.91 | 28.80 | 28.91 | 28.91 | -3.23% | 1,925 |
| 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 |