Corgi ALAB 2x Daily ETF (ALA)
BATS: ALA · Real-Time Price · USD
4.510
+1.014 (29.00%)
Nov 9, 2026, 4:00 PM EST - Market closed
ALA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.87 | 4.60 | 3.84 | 4.51 | 4.51 | 29.00% | 16,114 |
| Nov 6, 2026 | 5.36 | 5.36 | 3.20 | 3.50 | 3.50 | 10.36% | 146,916 |
| Nov 5, 2026 | 4.14 | 4.14 | 3.16 | 3.17 | 3.17 | -36.37% | 28,181 |
| Nov 4, 2026 | 5.00 | 5.53 | 4.46 | 4.98 | 4.98 | -11.87% | 16,337 |
| Nov 3, 2026 | 5.87 | 6.29 | 5.58 | 5.65 | 5.65 | 4.05% | 13,944 |
| Nov 2, 2026 | 6.75 | 6.75 | 5.37 | 5.43 | 5.43 | -22.47% | 25,694 |
| Oct 30, 2026 | 7.65 | 7.65 | 6.45 | 7.00 | 7.00 | -21.57% | 4,614 |
| Oct 29, 2026 | 8.66 | 9.17 | 8.63 | 8.93 | 8.93 | -4.08% | 4,424 |
| Oct 28, 2026 | 8.95 | 9.48 | 8.95 | 9.31 | 9.31 | 6.69% | 4,885 |
| Oct 27, 2026 | 7.51 | 8.73 | 7.51 | 8.73 | 8.73 | 20.63% | 3,627 |
| Oct 26, 2026 | 7.22 | 7.48 | 6.96 | 7.23 | 7.23 | 2.77% | 1,747 |
| Oct 23, 2026 | 7.20 | 7.61 | 7.00 | 7.04 | 7.04 | -2.22% | 4,402 |
| Oct 22, 2026 | 8.00 | 8.00 | 7.01 | 7.20 | 7.20 | -21.45% | 3,656 |
| Oct 21, 2026 | 9.00 | 9.17 | 8.66 | 9.17 | 9.17 | 2.41% | 1,528 |
| Oct 20, 2026 | 9.04 | 9.11 | 8.95 | 8.95 | 8.95 | -0.69% | 2,019 |
| 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% | 4,046 |
| 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 |