Corgi ALAB 2x Daily ETF (ALA)
BATS: ALA · Real-Time Price · USD
8.95
-0.06 (-0.67%)
Oct 20, 2026, 4:00 PM EDT - Market closed
ALA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 9.04 | 9.11 | 8.95 | 8.95 | 8.95 | -0.69% | 2,020 |
| Oct 19, 2026 | 9.77 | 9.77 | 9.01 | 9.01 | 9.01 | 0.59% | 2,498 |
| Oct 16, 2026 | 9.25 | 9.27 | 8.85 | 8.96 | 8.96 | -10.22% | 4,038 |
| Oct 15, 2026 | 8.90 | 9.98 | 8.90 | 9.98 | 9.98 | 0.55% | 2,814 |
| Oct 14, 2026 | 10.87 | 11.28 | 9.92 | 9.92 | 9.92 | -14.42% | 2,074 |
| Oct 13, 2026 | 10.84 | 11.70 | 10.69 | 11.60 | 11.60 | -0.46% | 3,282 |
| Oct 12, 2026 | 12.00 | 12.78 | 11.64 | 11.65 | 11.65 | -10.79% | 11,025 |
| Oct 9, 2026 | 13.01 | 13.06 | 12.01 | 13.06 | 13.06 | -1.66% | 18,096 |
| Oct 8, 2026 | 16.08 | 16.08 | 13.09 | 13.28 | 13.28 | -18.56% | 17,356 |
| Oct 7, 2026 | 16.98 | 16.98 | 14.74 | 16.31 | 16.31 | -3.98% | 16,380 |
| Oct 6, 2026 | 16.50 | 17.53 | 16.50 | 16.98 | 16.98 | 14.97% | 28,092 |
| Oct 5, 2026 | 14.06 | 14.90 | 13.90 | 14.77 | 14.77 | 6.49% | 5,504 |
| Oct 2, 2026 | 13.84 | 14.71 | 13.80 | 13.87 | 13.87 | -3.55% | 4,575 |
| Oct 1, 2026 | 14.40 | 14.90 | 14.30 | 14.38 | 14.38 | -0.09% | 7,655 |
| Sep 30, 2026 | 14.00 | 14.54 | 13.50 | 14.39 | 14.39 | -0.79% | 5,047 |
| Sep 29, 2026 | 14.85 | 14.98 | 14.49 | 14.51 | 14.51 | 3.86% | 8,417 |
| Sep 28, 2026 | 14.65 | 14.84 | 13.35 | 13.97 | 13.97 | -7.41% | 8,162 |
| Sep 25, 2026 | 15.34 | 15.86 | 14.87 | 15.09 | 15.09 | 2.54% | 2,489 |
| Sep 24, 2026 | 14.25 | 15.26 | 14.25 | 14.71 | 14.71 | 0.09% | 4,046 |
| Sep 23, 2026 | 14.50 | 14.90 | 14.00 | 14.70 | 14.70 | -1.41% | 3,942 |
| Sep 22, 2026 | 13.06 | 15.28 | 13.06 | 14.91 | 14.91 | 12.53% | 9,034 |
| Sep 21, 2026 | 11.18 | 13.25 | 11.18 | 13.25 | 13.25 | 25.04% | 11,840 |
| Sep 18, 2026 | 10.04 | 10.60 | 10.04 | 10.60 | 10.60 | 6.44% | 2,648 |
| Sep 17, 2026 | 9.24 | 9.96 | 9.18 | 9.96 | 9.96 | 18.39% | 6,902 |
| Sep 16, 2026 | 7.77 | 8.44 | 7.77 | 8.41 | 8.41 | 12.82% | 4,398 |
| Sep 15, 2026 | 7.90 | 8.00 | 7.45 | 7.45 | 7.45 | -4.19% | 9,647 |
| Sep 14, 2026 | 8.40 | 8.60 | 7.78 | 7.78 | 7.78 | -22.93% | 12,655 |
| Sep 11, 2026 | 10.21 | 10.36 | 9.97 | 10.09 | 10.09 | 4.06% | 7,321 |
| Sep 10, 2026 | 9.72 | 10.24 | 9.49 | 9.70 | 9.70 | -10.41% | 3,657 |
| Sep 9, 2026 | 9.90 | 11.34 | 9.90 | 10.83 | 10.83 | 8.67% | 7,239 |
| Sep 8, 2026 | 11.63 | 11.63 | 9.96 | 9.96 | 9.96 | -14.70% | 19,065 |
| Sep 4, 2026 | 9.98 | 12.25 | 9.98 | 11.68 | 11.68 | 20.07% | 36,783 |
| Sep 3, 2026 | 9.14 | 9.73 | 9.14 | 9.73 | 9.73 | 6.42% | 5,526 |
| Sep 2, 2026 | 8.94 | 9.14 | 8.94 | 9.14 | 9.14 | -4.28% | 416 |
| Sep 1, 2026 | 9.54 | 9.55 | 9.43 | 9.55 | 9.55 | -11.66% | 10,109 |
| Aug 31, 2026 | 10.60 | 10.81 | 10.60 | 10.81 | 10.81 | 4.61% | 662 |
| Aug 28, 2026 | 10.88 | 10.93 | 10.33 | 10.33 | 10.33 | -8.56% | 10,292 |
| Aug 27, 2026 | 11.40 | 11.40 | 11.22 | 11.30 | 11.30 | 9.19% | 2,241 |
| Aug 26, 2026 | 9.85 | 10.35 | 9.85 | 10.35 | 10.35 | 5.15% | 1,217 |
| Aug 25, 2026 | 9.96 | 10.02 | 9.80 | 9.84 | 9.84 | 3.44% | 2,348 |
| Aug 24, 2026 | 9.10 | 9.64 | 9.02 | 9.52 | 9.52 | -5.44% | 4,711 |
| Aug 21, 2026 | 10.31 | 10.47 | 9.67 | 10.06 | 10.06 | -3.73% | 2,173 |
| Aug 20, 2026 | 9.94 | 10.45 | 9.94 | 10.45 | 10.45 | 1.09% | 1,882 |
| Aug 19, 2026 | 11.46 | 11.58 | 9.79 | 10.34 | 10.34 | -8.80% | 6,285 |
| Aug 18, 2026 | 11.58 | 11.91 | 10.71 | 11.34 | 11.34 | -11.48% | 10,125 |
| Aug 17, 2026 | 14.00 | 15.81 | 12.81 | 12.81 | 12.81 | -0.16% | 20,929 |
| Aug 14, 2026 | 13.17 | 13.17 | 12.14 | 12.83 | 12.83 | -1.40% | 4,529 |
| Aug 13, 2026 | 12.50 | 13.46 | 12.50 | 13.01 | 13.01 | 0.01% | 6,627 |
| Aug 12, 2026 | 13.46 | 14.19 | 12.97 | 13.01 | 13.01 | 7.41% | 10,340 |
| Aug 11, 2026 | 12.41 | 12.41 | 12.11 | 12.11 | 12.11 | -4.85% | 847 |