Corgi ACLS 2x Daily ETF (ACLZ)

BATS: ACLZ · Real-Time Price · USD

11.32

+0.39 (3.53%)

At close: Aug 25, 2026, 4:00 PM EDT

11.32

0.00 (0.00%)

After-hours: Aug 25, 2026, 8:00 PM EDT

ACLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.20	11.32	11.20	11.32	11.32	3.53%	113
Aug 24, 2026	11.10	11.10	10.94	10.94	10.94	-5.80%	402
Aug 21, 2026	11.61	11.61	11.61	11.61	11.61	2.74%	92
Aug 20, 2026	11.30	11.30	11.30	11.30	11.30	-2.31%	10
Aug 19, 2026	11.57	11.57	11.57	11.57	11.57	-12.90%	110
Aug 18, 2026	13.28	13.28	13.28	13.28	13.28	-12.30%	23
Aug 17, 2026	15.15	15.15	15.15	15.15	15.15	5.82%	10
Aug 14, 2026	14.58	14.58	14.02	14.31	14.31	-4.00%	356
Aug 13, 2026	15.35	15.35	14.91	14.91	14.91	1.33%	367
Aug 12, 2026	14.95	14.95	14.71	14.71	14.71	9.99%	182
Aug 11, 2026	13.38	13.38	13.38	13.38	13.38	3.42%	57
Aug 10, 2026	12.94	12.94	12.94	12.94	12.94	-10.36%	205
Aug 7, 2026	14.43	14.43	14.43	14.43	14.43	4.52%	6
Aug 6, 2026	14.42	14.42	13.81	13.81	13.81	-0.01%	507
Aug 5, 2026	13.90	13.90	13.81	13.81	13.81	-4.53%	136
Aug 4, 2026	14.25	14.51	14.25	14.46	14.46	13.37%	1,107
Aug 3, 2026	11.94	12.76	11.94	12.76	12.76	0.67%	259
Jul 31, 2026	12.24	12.67	12.24	12.67	12.67	7.92%	186
Jul 30, 2026	11.63	11.74	11.63	11.74	11.74	23.48%	591
Jul 29, 2026	9.51	9.51	9.51	9.51	9.51	-13.16%	13
Jul 28, 2026	10.95	10.95	10.95	10.95	10.95	-12.85%	6
Jul 27, 2026	12.57	12.57	12.57	12.57	12.57	-8.59%	14
Jul 24, 2026	13.75	13.75	13.75	13.75	13.75	-10.22%	6
Jul 23, 2026	15.31	15.31	15.31	15.31	15.31	-1.93%	16
Jul 22, 2026	15.61	15.61	15.61	15.61	15.61	-1.05%	6
Jul 21, 2026	15.78	15.78	15.78	15.78	15.78	17.96%	106
Jul 20, 2026	13.58	13.58	13.38	13.38	13.38	-7.60%	2,440
Jul 17, 2026	14.48	14.48	14.48	14.48	14.48	-3.04%	16
Jul 16, 2026	15.43	15.43	14.93	14.93	14.93	-8.23%	108
Jul 15, 2026	16.27	16.27	16.27	16.27	16.27	3.22%	9
Jul 14, 2026	15.76	15.76	15.76	15.76	15.76	8.36%	6
Jul 13, 2026	15.83	15.83	14.55	14.55	14.55	-9.65%	3,459
Jul 10, 2026	13.34	16.10	13.34	16.10	16.10	0.56%	772
Jul 9, 2026	16.41	16.41	16.00	16.01	16.01	11.16%	5,577
Jul 8, 2026	14.40	14.40	14.40	14.40	14.40	5.67%	92
Jul 7, 2026	13.50	13.63	13.50	13.63	13.63	-11.74%	1,064
Jul 6, 2026	15.44	15.44	15.44	15.44	15.44	-7.11%	65
Jul 2, 2026	22.88	22.88	16.28	16.62	16.62	-37.68%	910
Jul 1, 2026	27.16	27.17	26.67	26.67	26.67	-11.87%	424
Jun 30, 2026	29.41	30.58	29.39	30.27	30.27	15.93%	1,475
Jun 29, 2026	26.11	26.11	26.11	26.11	26.11	2.51%	874
Jun 26, 2026	26.88	26.88	25.40	25.47	25.47	-7.62%	275
Jun 25, 2026	26.13	27.57	26.13	27.57	27.57	13.63%	398