Corgi ACMR 2x Daily ETF (ACMM)
BATS: ACMM · Real-Time Price · USD
12.79
+0.70 (5.81%)
At close: Aug 25, 2026, 4:00 PM EDT
12.79
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
ACMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 17.53 | 17.53 | 17.19 | 17.19 | 17.19 | -3.79% | 373 |
| Jul 22, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -12.22% | 125 |
| Jul 21, 2026 | 15.64 | 20.36 | 15.64 | 20.36 | 20.36 | 30.18% | 886 |
| Jul 20, 2026 | 16.34 | 16.34 | 15.64 | 15.64 | 15.64 | -2.97% | 985 |
| Jul 17, 2026 | 13.94 | 16.12 | 13.94 | 16.12 | 16.12 | 1.57% | 500 |
| Jul 16, 2026 | 17.07 | 17.07 | 15.87 | 15.87 | 15.87 | -18.83% | 160 |
| Jul 15, 2026 | 18.45 | 19.55 | 18.45 | 19.55 | 19.55 | -13.19% | 857 |
| Jul 14, 2026 | 22.63 | 22.63 | 22.52 | 22.52 | 22.52 | 9.65% | 480 |
| Jul 13, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -18.15% | 73 |
| Jul 10, 2026 | 22.65 | 25.48 | 22.65 | 25.09 | 25.09 | -4.51% | 1,304 |
| Jul 9, 2026 | 26.97 | 26.97 | 25.70 | 26.28 | 26.28 | 16.00% | 1,144 |
| Jul 8, 2026 | 22.82 | 22.82 | 21.56 | 22.65 | 22.65 | 7.02% | 2,213 |
| Jul 7, 2026 | 20.07 | 21.17 | 20.05 | 21.17 | 21.17 | -7.70% | 1,041 |
| Jul 6, 2026 | 24.96 | 26.35 | 22.93 | 22.93 | 22.93 | 3.18% | 4,791 |
| Jul 2, 2026 | 28.94 | 28.94 | 21.43 | 22.23 | 22.23 | -33.84% | 45,095 |
| Jul 1, 2026 | 33.50 | 36.90 | 33.30 | 33.60 | 33.60 | -15.98% | 6,770 |
| Jun 30, 2026 | 35.60 | 39.99 | 35.60 | 39.99 | 39.99 | 13.43% | 55,580 |
| Jun 29, 2026 | 35.40 | 35.66 | 34.59 | 35.25 | 35.25 | 26.99% | 9,676 |
| Jun 26, 2026 | 26.88 | 27.76 | 26.88 | 27.76 | 27.76 | -3.80% | 1,144 |
| Jun 25, 2026 | 29.95 | 29.95 | 26.51 | 28.86 | 28.86 | 11.56% | 2,611 |