Corgi AMKR 2x Daily ETF (AMKX)
BATS: AMKX · Real-Time Price · USD
6.74
-0.75 (-10.05%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AMKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -10.05% | 40 |
| Oct 15, 2026 | 6.70 | 7.49 | 6.70 | 7.49 | 7.49 | -3.32% | 945 |
| Oct 14, 2026 | 8.08 | 8.08 | 7.75 | 7.75 | 7.75 | -11.72% | 203 |
| Oct 13, 2026 | 8.60 | 8.78 | 8.57 | 8.78 | 8.78 | -2.32% | 809 |
| Oct 12, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.98 | -3.91% | 129 |
| Oct 9, 2026 | 9.45 | 9.45 | 9.28 | 9.35 | 9.35 | -7.39% | 438 |
| Oct 8, 2026 | 9.92 | 10.10 | 9.84 | 10.10 | 10.10 | -5.05% | 2,416 |
| Oct 7, 2026 | 10.40 | 10.63 | 10.40 | 10.63 | 10.63 | -4.15% | 277 |
| Oct 6, 2026 | 11.35 | 11.35 | 11.10 | 11.10 | 11.09 | -4.60% | 939 |
| Oct 5, 2026 | 12.35 | 12.35 | 11.63 | 11.63 | 11.63 | -5.07% | 454 |
| Oct 2, 2026 | 12.24 | 12.42 | 12.22 | 12.25 | 12.25 | 12.05% | 784 |
| Oct 1, 2026 | 10.67 | 10.93 | 10.67 | 10.93 | 10.93 | 1.80% | 382 |
| Sep 30, 2026 | 10.89 | 10.89 | 10.74 | 10.74 | 10.74 | -6.81% | 399 |
| Sep 29, 2026 | 11.47 | 11.53 | 11.47 | 11.53 | 11.53 | 3.67% | 397 |
| Sep 28, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.82% | 34 |
| Sep 25, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 3.76% | 174 |
| Sep 24, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -2.17% | 63 |
| Sep 23, 2026 | 10.92 | 11.25 | 10.92 | 11.16 | 11.16 | -5.18% | 1,143 |
| Sep 22, 2026 | 11.70 | 11.77 | 11.70 | 11.77 | 11.76 | 9.45% | 443 |
| Sep 21, 2026 | 10.35 | 10.75 | 10.35 | 10.75 | 10.75 | 7.27% | 1,054 |
| Sep 18, 2026 | 9.32 | 10.02 | 9.29 | 10.02 | 10.02 | 9.78% | 1,146 |
| Sep 17, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 9.13 | 7.54% | 372 |
| Sep 16, 2026 | 8.23 | 8.49 | 8.23 | 8.49 | 8.49 | -0.66% | 276 |
| Sep 15, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.68% | 58 |
| Sep 14, 2026 | 8.77 | 9.43 | 8.77 | 8.87 | 8.87 | -17.33% | 1,359 |
| Sep 11, 2026 | 10.40 | 10.73 | 10.40 | 10.73 | 10.73 | 8.51% | 1,120 |
| Sep 10, 2026 | 9.83 | 10.05 | 9.82 | 9.89 | 9.89 | -6.75% | 1,884 |
| Sep 9, 2026 | 10.71 | 10.91 | 10.41 | 10.60 | 10.60 | 2.30% | 1,266 |
| Sep 8, 2026 | 10.50 | 10.64 | 10.37 | 10.37 | 10.36 | 11.77% | 3,124 |
| Sep 4, 2026 | 9.03 | 9.27 | 9.03 | 9.27 | 9.27 | 3.88% | 690 |
| Sep 3, 2026 | 8.87 | 8.93 | 8.87 | 8.93 | 8.93 | -1.24% | 1,295 |
| Sep 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 6.42% | 253 |
| Sep 1, 2026 | 8.52 | 8.54 | 8.49 | 8.49 | 8.49 | -6.57% | 1,340 |
| Aug 31, 2026 | 9.53 | 9.53 | 9.08 | 9.09 | 9.09 | -2.72% | 3,985 |
| Aug 28, 2026 | 10.40 | 10.40 | 9.34 | 9.34 | 9.34 | -14.28% | 8,260 |
| Aug 27, 2026 | 10.75 | 10.96 | 10.71 | 10.90 | 10.90 | 13.56% | 2,225 |
| Aug 26, 2026 | 9.81 | 9.81 | 9.53 | 9.60 | 9.60 | -1.58% | 4,514 |
| Aug 25, 2026 | 10.12 | 10.12 | 9.64 | 9.75 | 9.75 | 3.42% | 771 |
| Aug 24, 2026 | 10.01 | 10.01 | 9.36 | 9.43 | 9.43 | -9.50% | 1,719 |
| Aug 21, 2026 | 10.39 | 10.42 | 10.39 | 10.42 | 10.42 | -2.44% | 539 |
| Aug 20, 2026 | 10.96 | 10.96 | 10.54 | 10.68 | 10.68 | - | 422 |
| Aug 19, 2026 | 11.10 | 11.10 | 10.68 | 10.68 | 10.68 | -15.24% | 4,002 |
| Aug 18, 2026 | 12.58 | 12.60 | 12.27 | 12.60 | 12.60 | -20.41% | 1,066 |
| Aug 17, 2026 | 15.80 | 15.83 | 15.70 | 15.83 | 15.83 | 8.07% | 2,020 |
| Aug 14, 2026 | 14.73 | 14.73 | 14.65 | 14.65 | 14.65 | 3.89% | 301 |
| Aug 13, 2026 | 13.76 | 14.29 | 13.76 | 14.10 | 14.10 | 7.61% | 2,568 |
| Aug 12, 2026 | 13.90 | 13.90 | 13.10 | 13.10 | 13.10 | 4.99% | 1,573 |
| Aug 11, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 4.73% | 128 |
| Aug 10, 2026 | 12.58 | 12.58 | 11.92 | 11.92 | 11.92 | -8.00% | 224 |
| Aug 7, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.80% | 116 |