Corgi ACMR 2x Daily ETF (ACMM)
BATS: ACMM · Real-Time Price · USD
3.858
-0.299 (-7.18%)
At close: Nov 13, 2026, 4:00 PM EST
3.864
+0.006 (0.16%)
After-hours: Nov 13, 2026, 8:00 PM EST
ACMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | -7.19% | 678 |
| Nov 12, 2026 | 4.08 | 4.50 | 4.08 | 4.16 | 4.16 | -9.44% | 2,204 |
| Nov 11, 2026 | 4.46 | 4.87 | 4.40 | 4.59 | 4.59 | 14.18% | 6,060 |
| Nov 10, 2026 | 4.01 | 4.23 | 3.74 | 4.02 | 4.02 | -4.79% | 4,824 |
| Nov 9, 2026 | 3.64 | 4.26 | 3.63 | 4.22 | 4.22 | 24.55% | 9,001 |
| Nov 6, 2026 | 2.99 | 3.42 | 2.99 | 3.39 | 3.39 | 24.89% | 7,747 |
| Nov 5, 2026 | 3.28 | 3.62 | 2.47 | 2.71 | 2.71 | -21.78% | 11,442 |
| Nov 4, 2026 | 3.72 | 3.94 | 3.37 | 3.47 | 3.47 | -4.51% | 16,349 |
| Nov 3, 2026 | 3.60 | 3.64 | 3.58 | 3.63 | 3.63 | 5.81% | 5,336 |
| Nov 2, 2026 | 3.78 | 3.78 | 3.44 | 3.44 | 3.43 | -6.28% | 1,325 |
| Oct 30, 2026 | 3.85 | 3.90 | 3.37 | 3.67 | 3.66 | -15.56% | 4,502 |
| Oct 29, 2026 | 4.70 | 4.70 | 4.34 | 4.34 | 4.34 | -14.73% | 6,734 |
| Oct 28, 2026 | 5.27 | 5.27 | 4.96 | 5.09 | 5.09 | 4.52% | 18,813 |
| Oct 27, 2026 | 4.90 | 4.98 | 4.81 | 4.87 | 4.87 | 3.40% | 12,268 |
| Oct 26, 2026 | 4.70 | 4.93 | 4.57 | 4.71 | 4.71 | 2.26% | 7,812 |
| Oct 23, 2026 | 4.56 | 4.77 | 4.52 | 4.61 | 4.61 | 5.80% | 2,892 |
| Oct 22, 2026 | 5.09 | 5.09 | 4.18 | 4.35 | 4.35 | -20.39% | 13,018 |
| Oct 21, 2026 | 5.95 | 5.95 | 5.47 | 5.47 | 5.47 | -0.98% | 2,084 |
| Oct 20, 2026 | 5.38 | 5.92 | 5.38 | 5.52 | 5.52 | -4.15% | 5,558 |
| Oct 19, 2026 | 5.77 | 6.10 | 5.76 | 5.76 | 5.76 | 11.33% | 5,886 |
| Oct 16, 2026 | 5.75 | 5.82 | 5.18 | 5.18 | 5.18 | -17.71% | 8,251 |
| Oct 15, 2026 | 5.79 | 6.30 | 5.78 | 6.29 | 6.29 | -9.50% | 6,376 |
| Oct 14, 2026 | 7.67 | 7.67 | 6.88 | 6.95 | 6.95 | -11.37% | 10,496 |
| Oct 13, 2026 | 7.57 | 8.06 | 7.57 | 7.84 | 7.84 | -9.91% | 20,373 |
| Oct 12, 2026 | 8.98 | 8.98 | 8.71 | 8.71 | 8.70 | -9.13% | 1,025 |
| Oct 9, 2026 | 9.35 | 9.58 | 9.34 | 9.58 | 9.58 | 1.92% | 8,613 |
| Oct 8, 2026 | 9.55 | 10.01 | 9.05 | 9.40 | 9.40 | -5.30% | 7,172 |
| Oct 7, 2026 | 9.60 | 10.16 | 9.59 | 9.93 | 9.93 | -8.18% | 7,184 |
| Oct 6, 2026 | 11.44 | 11.62 | 10.81 | 10.81 | 10.81 | -1.89% | 7,052 |
| Oct 5, 2026 | 13.49 | 13.49 | 10.80 | 11.02 | 11.02 | -17.03% | 19,584 |
| 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 |