Corgi ACMR 2x Daily ETF (ACMM)
BATS: ACMM · Real-Time Price · USD
11.15
-2.13 (-16.03%)
Oct 5, 2026, 2:11 PM EDT - Market open
ACMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.00 | 14.00 | 13.00 | 13.28 | 13.28 | -0.38% | 5,888 |
| Oct 1, 2026 | 13.37 | 13.73 | 12.86 | 13.33 | 13.33 | 6.39% | 6,859 |
| Sep 30, 2026 | 11.57 | 12.85 | 11.57 | 12.53 | 12.53 | 14.44% | 4,083 |
| Sep 29, 2026 | 11.25 | 11.26 | 10.77 | 10.95 | 10.95 | -1.45% | 2,092 |
| Sep 28, 2026 | 10.95 | 11.33 | 10.42 | 11.11 | 11.11 | -3.53% | 2,505 |
| Sep 25, 2026 | 11.64 | 11.72 | 11.34 | 11.52 | 11.52 | 3.57% | 4,604 |
| Sep 24, 2026 | 11.25 | 11.25 | 10.70 | 11.12 | 11.12 | -10.99% | 10,684 |
| Sep 23, 2026 | 10.90 | 12.95 | 10.55 | 12.49 | 12.49 | 11.93% | 8,161 |
| Sep 22, 2026 | 10.36 | 11.16 | 10.36 | 11.16 | 11.16 | 8.73% | 5,893 |
| Sep 21, 2026 | 9.90 | 10.27 | 9.90 | 10.27 | 10.27 | 11.35% | 2,984 |
| Sep 18, 2026 | 9.12 | 9.22 | 8.95 | 9.22 | 9.22 | 2.22% | 3,383 |
| Sep 17, 2026 | 8.67 | 9.02 | 8.65 | 9.02 | 9.02 | 10.40% | 8,222 |
| Sep 16, 2026 | 8.32 | 8.32 | 8.17 | 8.17 | 8.17 | 2.72% | 341 |
| Sep 15, 2026 | 8.60 | 8.60 | 7.78 | 7.95 | 7.95 | -9.43% | 1,946 |
| Sep 14, 2026 | 9.13 | 9.24 | 8.78 | 8.78 | 8.78 | -14.03% | 1,146 |
| Sep 11, 2026 | 10.90 | 10.90 | 10.21 | 10.21 | 10.21 | -1.61% | 2,295 |
| Sep 10, 2026 | 10.09 | 10.50 | 10.09 | 10.38 | 10.38 | -3.11% | 1,732 |
| Sep 9, 2026 | 11.90 | 11.90 | 10.72 | 10.72 | 10.72 | -7.63% | 2,315 |
| Sep 8, 2026 | 11.85 | 11.91 | 11.60 | 11.60 | 11.60 | 4.98% | 632 |
| Sep 4, 2026 | 10.28 | 11.05 | 10.27 | 11.05 | 11.05 | 14.88% | 3,915 |
| Sep 3, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.91% | 70 |
| Sep 2, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.58% | 250 |
| Sep 1, 2026 | 9.75 | 9.89 | 9.65 | 9.76 | 9.76 | -7.96% | 3,325 |
| Aug 31, 2026 | 11.21 | 11.21 | 10.61 | 10.61 | 10.61 | -3.84% | 248 |
| Aug 28, 2026 | 11.49 | 11.57 | 10.99 | 11.03 | 11.03 | -15.20% | 3,175 |
| Aug 27, 2026 | 13.01 | 13.01 | 12.83 | 13.01 | 13.01 | 3.00% | 2,852 |
| Aug 26, 2026 | 12.52 | 12.63 | 12.52 | 12.63 | 12.63 | -1.25% | 2,419 |
| Aug 25, 2026 | 12.60 | 12.79 | 12.46 | 12.79 | 12.79 | 5.81% | 2,155 |
| Aug 24, 2026 | 11.99 | 12.71 | 11.99 | 12.09 | 12.09 | -5.27% | 4,533 |
| Aug 21, 2026 | 11.95 | 12.76 | 11.86 | 12.76 | 12.76 | 2.14% | 1,741 |
| Aug 20, 2026 | 12.11 | 12.49 | 12.10 | 12.49 | 12.49 | 0.70% | 3,358 |
| Aug 19, 2026 | 14.89 | 14.89 | 12.41 | 12.41 | 12.41 | -15.02% | 9,783 |
| Aug 18, 2026 | 13.21 | 14.60 | 12.50 | 14.60 | 14.60 | -2.80% | 5,538 |
| Aug 17, 2026 | 14.02 | 15.11 | 14.02 | 15.02 | 15.02 | 12.63% | 7,881 |
| Aug 14, 2026 | 13.68 | 13.68 | 13.00 | 13.34 | 13.34 | -0.93% | 1,480 |
| Aug 13, 2026 | 13.66 | 14.50 | 13.46 | 13.46 | 13.46 | -1.17% | 19,994 |
| Aug 12, 2026 | 14.50 | 14.50 | 13.62 | 13.62 | 13.62 | 3.80% | 6,884 |
| Aug 11, 2026 | 13.40 | 13.41 | 13.08 | 13.12 | 13.12 | 0.45% | 4,970 |
| Aug 10, 2026 | 14.31 | 14.42 | 13.06 | 13.06 | 13.06 | -9.94% | 4,581 |
| Aug 7, 2026 | 15.68 | 15.68 | 13.03 | 14.51 | 14.50 | 10.98% | 31,813 |
| Aug 6, 2026 | 12.17 | 13.31 | 12.17 | 13.07 | 13.07 | -2.73% | 4,124 |
| Aug 5, 2026 | 13.87 | 13.87 | 13.44 | 13.44 | 13.44 | -5.14% | 501 |
| Aug 4, 2026 | 13.80 | 14.44 | 13.80 | 14.16 | 14.16 | 9.81% | 4,778 |
| Aug 3, 2026 | 12.48 | 12.99 | 12.48 | 12.90 | 12.90 | -0.35% | 8,629 |
| Jul 31, 2026 | 14.45 | 14.45 | 12.94 | 12.94 | 12.94 | -0.02% | 546 |
| Jul 30, 2026 | 9.97 | 12.95 | 9.97 | 12.95 | 12.95 | 40.40% | 9,300 |
| Jul 29, 2026 | 9.47 | 9.47 | 8.83 | 9.22 | 9.22 | -17.74% | 817 |
| Jul 28, 2026 | 10.49 | 11.39 | 10.48 | 11.21 | 11.21 | -21.00% | 45,943 |
| Jul 27, 2026 | 15.13 | 15.13 | 12.90 | 14.19 | 14.19 | -10.64% | 4,444 |
| Jul 24, 2026 | 16.41 | 16.41 | 15.88 | 15.88 | 15.88 | -7.64% | 627 |