Corgi AMKR 2x Daily ETF (AMKX)
BATS: AMKX · Real-Time Price · USD
9.27
+0.34 (3.84%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AMKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 1.28% | 779 |
| Aug 5, 2026 | 13.40 | 13.40 | 12.44 | 12.44 | 12.44 | -6.98% | 1,220 |
| Aug 4, 2026 | 12.82 | 13.44 | 12.82 | 13.38 | 13.38 | 20.15% | 1,643 |
| Aug 3, 2026 | 9.99 | 11.13 | 9.99 | 11.13 | 11.13 | 3.17% | 1,368 |
| Jul 31, 2026 | 11.09 | 11.11 | 10.79 | 10.79 | 10.79 | 7.02% | 890 |
| Jul 30, 2026 | 10.24 | 10.24 | 9.86 | 10.08 | 10.08 | 23.04% | 6,067 |
| Jul 29, 2026 | 9.96 | 9.97 | 8.20 | 8.20 | 8.19 | -12.48% | 8,131 |
| Jul 28, 2026 | 11.71 | 11.71 | 9.07 | 9.36 | 9.36 | -47.75% | 17,647 |
| Jul 27, 2026 | 18.01 | 18.67 | 17.09 | 17.92 | 17.92 | -13.36% | 12,501 |
| Jul 24, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.68 | -1.34% | 236 |
| Jul 23, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -5.41% | 43 |
| Jul 22, 2026 | 22.25 | 22.25 | 22.17 | 22.17 | 22.17 | 0.44% | 258 |
| Jul 21, 2026 | 21.81 | 22.07 | 21.81 | 22.07 | 22.07 | 13.72% | 263 |
| Jul 20, 2026 | 20.21 | 20.21 | 19.41 | 19.41 | 19.41 | -1.74% | 6,285 |
| Jul 17, 2026 | 18.62 | 19.75 | 18.62 | 19.75 | 19.75 | 0.46% | 1,242 |
| Jul 16, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -13.74% | 7 |
| Jul 15, 2026 | 22.87 | 22.87 | 21.13 | 22.79 | 22.79 | -7.93% | 1,623 |
| Jul 14, 2026 | 24.11 | 24.76 | 24.05 | 24.76 | 24.75 | 12.67% | 1,265 |
| Jul 13, 2026 | 23.00 | 23.38 | 21.87 | 21.97 | 21.97 | -12.41% | 4,162 |
| Jul 10, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -4.63% | 126 |
| Jul 9, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.30 | 15.44% | 23 |
| Jul 8, 2026 | 21.39 | 22.79 | 21.39 | 22.79 | 22.79 | 4.36% | 112 |