Corgi ACLS 2x Daily ETF (ACLZ)
BATS: ACLZ · Real-Time Price · USD
7.54
+0.26 (3.51%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ACLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.47 | 7.66 | 7.47 | 7.54 | 7.54 | 3.45% | 8,263 |
| Oct 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -20.30% | 29 |
| Oct 21, 2026 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | 6.26% | 211 |
| Oct 20, 2026 | 7.86 | 8.60 | 7.86 | 8.60 | 8.60 | 3.46% | 335 |
| Oct 19, 2026 | 8.65 | 8.65 | 8.31 | 8.31 | 8.31 | 4.99% | 1,952 |
| Oct 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -11.33% | 76 |
| Oct 15, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -6.47% | 143 |
| Oct 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -9.40% | 60 |
| Oct 13, 2026 | 10.37 | 10.54 | 10.01 | 10.54 | 10.54 | -4.79% | 621 |
| Oct 12, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -11.28% | 638 |
| Oct 9, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.50% | 78 |
| Oct 8, 2026 | 12.05 | 12.17 | 12.05 | 12.17 | 12.17 | -6.97% | 576 |
| Oct 7, 2026 | 12.94 | 13.09 | 12.70 | 13.09 | 13.08 | -3.90% | 1,427 |
| Oct 6, 2026 | 13.94 | 13.94 | 13.62 | 13.62 | 13.62 | -1.77% | 684 |
| Oct 5, 2026 | 13.89 | 14.13 | 13.86 | 13.86 | 13.86 | -7.27% | 6,932 |
| Oct 2, 2026 | 13.94 | 14.95 | 13.94 | 14.95 | 14.95 | 15.80% | 5,687 |
| Oct 1, 2026 | 12.24 | 12.91 | 12.24 | 12.91 | 12.91 | 8.18% | 634 |
| Sep 30, 2026 | 11.82 | 11.94 | 11.52 | 11.93 | 11.93 | 4.57% | 2,776 |
| Sep 29, 2026 | 10.99 | 11.41 | 10.78 | 11.41 | 11.41 | 6.34% | 2,431 |
| Sep 28, 2026 | 10.50 | 10.73 | 10.50 | 10.73 | 10.73 | 2.31% | 2,758 |
| Sep 25, 2026 | 9.83 | 10.49 | 9.83 | 10.49 | 10.49 | 12.00% | 887 |
| Sep 24, 2026 | 9.39 | 9.44 | 9.14 | 9.36 | 9.36 | -3.97% | 3,887 |
| Sep 23, 2026 | 9.12 | 9.75 | 9.12 | 9.75 | 9.75 | 4.21% | 2,075 |
| Sep 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4.43% | 119 |
| Sep 21, 2026 | 8.78 | 8.96 | 8.78 | 8.96 | 8.96 | 7.28% | 811 |
| Sep 18, 2026 | 8.15 | 8.35 | 8.12 | 8.35 | 8.35 | 8.32% | 2,875 |
| Sep 17, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.34% | 94 |
| Sep 16, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.46% | 7 |
| Sep 15, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.23% | 24 |
| Sep 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -14.43% | 10 |
| Sep 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.35% | 22 |
| Sep 10, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -3.15% | 107 |
| Sep 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.13% | 9 |
| Sep 8, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 7.69% | 116 |
| Sep 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7.01% | 7 |
| Sep 3, 2026 | 8.75 | 8.75 | 8.69 | 8.69 | 8.69 | -0.50% | 197 |
| Sep 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.04% | 8 |
| Sep 1, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -8.90% | 40 |
| Aug 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.92% | 12 |
| Aug 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.57 | -10.75% | 53 |
| Aug 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 3.08% | 16 |
| Aug 26, 2026 | 10.44 | 10.44 | 10.41 | 10.41 | 10.41 | -8.09% | 245 |
| 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 |