Corgi ALAB 2x Daily ETF (ALA)
BATS: ALA · Real-Time Price · USD
13.62
-0.89 (-6.12%)
Sep 30, 2026, 11:39 AM EDT - Market open
ALA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 13.72 | 14.13 | 12.73 | 12.73 | 12.73 | -8.46% | 4,702 |
| Aug 7, 2026 | 15.14 | 15.14 | 13.85 | 13.91 | 13.91 | -0.78% | 20,379 |
| Aug 6, 2026 | 13.27 | 14.70 | 13.27 | 14.02 | 14.02 | 7.81% | 9,453 |
| Aug 5, 2026 | 15.83 | 15.83 | 12.78 | 13.00 | 13.00 | -22.67% | 17,508 |
| Aug 4, 2026 | 16.11 | 17.95 | 15.07 | 16.81 | 16.81 | 25.23% | 22,056 |
| Aug 3, 2026 | 11.61 | 13.83 | 11.61 | 13.42 | 13.42 | 5.21% | 3,674 |
| Jul 31, 2026 | 12.34 | 13.18 | 12.34 | 12.76 | 12.76 | 9.19% | 2,215 |
| Jul 30, 2026 | 10.08 | 11.69 | 10.08 | 11.69 | 11.69 | 38.94% | 5,323 |
| Jul 29, 2026 | 8.93 | 9.27 | 8.21 | 8.41 | 8.41 | -8.55% | 1,556 |
| Jul 28, 2026 | 9.22 | 9.28 | 9.17 | 9.20 | 9.20 | -14.48% | 862 |
| Jul 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -6.53% | 133 |
| Jul 24, 2026 | 11.60 | 11.60 | 11.51 | 11.51 | 11.51 | -20.63% | 2,353 |
| Jul 23, 2026 | 15.41 | 15.41 | 14.50 | 14.50 | 14.50 | -3.75% | 2,276 |
| Jul 22, 2026 | 14.10 | 15.18 | 13.88 | 15.06 | 15.06 | 6.77% | 5,426 |
| Jul 21, 2026 | 14.80 | 14.80 | 14.11 | 14.11 | 14.11 | 7.17% | 600 |