Corgi APP 2x Daily ETF (APPC)
BATS: APPC · Real-Time Price · USD
7.02
0.00 (0.00%)
Oct 27, 2026, 10:55 AM EDT - Market open
APPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.09 | 7.09 | 6.94 | 7.02 | 7.02 | - | 92 |
| Oct 26, 2026 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | 0.35% | 1,080 |
| Oct 23, 2026 | 6.89 | 7.10 | 6.89 | 7.00 | 7.00 | -3.51% | 740 |
| Oct 22, 2026 | 7.21 | 7.25 | 7.17 | 7.25 | 7.25 | -2.65% | 538 |
| Oct 21, 2026 | 7.53 | 7.54 | 7.45 | 7.45 | 7.45 | -2.64% | 4,298 |
| Oct 20, 2026 | 7.82 | 7.82 | 7.65 | 7.65 | 7.65 | 1.96% | 1,298 |
| Oct 19, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 2.40% | 2,779 |
| Oct 16, 2026 | 7.95 | 7.95 | 7.30 | 7.33 | 7.33 | -9.31% | 1,617 |
| Oct 15, 2026 | 7.76 | 8.09 | 7.76 | 8.08 | 8.08 | 12.25% | 2,850 |
| Oct 14, 2026 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | -6.99% | 4,210 |
| Oct 13, 2026 | 7.71 | 7.74 | 7.70 | 7.74 | 7.74 | 0.71% | 1,066 |
| Oct 12, 2026 | 7.84 | 7.84 | 7.69 | 7.69 | 7.68 | -4.53% | 758 |
| Oct 9, 2026 | 8.17 | 8.19 | 8.05 | 8.05 | 8.05 | -1.95% | 1,255 |
| Oct 8, 2026 | 7.96 | 8.21 | 7.95 | 8.21 | 8.21 | -0.62% | 3,243 |
| Oct 7, 2026 | 7.61 | 8.30 | 7.61 | 8.26 | 8.26 | 1.19% | 8,626 |
| Oct 6, 2026 | 8.33 | 8.33 | 8.09 | 8.16 | 8.16 | -2.19% | 12,319 |
| Oct 5, 2026 | 8.20 | 8.78 | 8.20 | 8.35 | 8.35 | 9.09% | 9,434 |
| Oct 2, 2026 | 8.03 | 8.25 | 7.58 | 7.65 | 7.65 | -9.54% | 10,101 |
| Oct 1, 2026 | 8.57 | 8.57 | 8.04 | 8.46 | 8.46 | -5.58% | 2,741 |
| Sep 30, 2026 | 9.56 | 9.57 | 8.94 | 8.96 | 8.96 | -9.66% | 9,884 |
| Sep 29, 2026 | 10.07 | 10.24 | 9.92 | 9.92 | 9.91 | -1.54% | 1,652 |
| Sep 28, 2026 | 10.42 | 10.42 | 10.07 | 10.07 | 10.07 | -1.75% | 581 |
| Sep 25, 2026 | 10.36 | 10.36 | 10.25 | 10.25 | 10.25 | -1.35% | 397 |
| Sep 24, 2026 | 10.80 | 10.80 | 10.39 | 10.39 | 10.39 | -4.46% | 1,268 |
| Sep 23, 2026 | 11.00 | 11.00 | 10.01 | 10.88 | 10.88 | -5.42% | 10,276 |
| Sep 22, 2026 | 11.65 | 11.65 | 11.44 | 11.50 | 11.50 | -1.47% | 850 |
| Sep 21, 2026 | 10.20 | 12.00 | 10.20 | 11.67 | 11.67 | 14.19% | 19,822 |
| Sep 18, 2026 | 10.90 | 10.90 | 10.22 | 10.22 | 10.22 | -7.93% | 1,847 |
| Sep 17, 2026 | 10.69 | 11.10 | 10.69 | 11.10 | 11.10 | -3.12% | 2,762 |
| Sep 16, 2026 | 11.60 | 11.69 | 11.46 | 11.46 | 11.46 | -2.41% | 350 |
| Sep 15, 2026 | 11.57 | 11.74 | 11.57 | 11.74 | 11.74 | -2.30% | 1,800 |
| Sep 14, 2026 | 11.36 | 12.18 | 11.36 | 12.02 | 12.02 | 6.57% | 3,916 |
| Sep 11, 2026 | 10.55 | 11.40 | 10.55 | 11.28 | 11.28 | 6.27% | 8,046 |
| Sep 10, 2026 | 9.71 | 10.85 | 9.71 | 10.61 | 10.61 | 5.55% | 7,781 |
| Sep 9, 2026 | 10.53 | 10.53 | 10.04 | 10.05 | 10.05 | -4.69% | 4,658 |
| Sep 8, 2026 | 12.01 | 12.01 | 10.41 | 10.55 | 10.55 | -5.08% | 7,747 |
| Sep 4, 2026 | 10.53 | 11.36 | 10.53 | 11.11 | 11.11 | 4.41% | 10,604 |
| Sep 3, 2026 | 11.77 | 11.77 | 10.50 | 10.64 | 10.64 | -3.50% | 4,578 |
| Sep 2, 2026 | 10.37 | 11.14 | 10.17 | 11.03 | 11.03 | 4.75% | 4,036 |
| Sep 1, 2026 | 10.57 | 11.00 | 10.53 | 10.53 | 10.53 | -0.64% | 2,643 |
| Aug 31, 2026 | 10.24 | 10.60 | 10.24 | 10.60 | 10.60 | -3.05% | 2,126 |
| Aug 28, 2026 | 11.32 | 11.78 | 10.93 | 10.93 | 10.93 | 2.93% | 4,881 |
| Aug 27, 2026 | 10.77 | 10.77 | 10.37 | 10.62 | 10.62 | 2.31% | 734 |
| Aug 26, 2026 | 10.54 | 10.54 | 10.33 | 10.38 | 10.38 | -0.96% | 947 |
| Aug 25, 2026 | 10.11 | 10.69 | 10.08 | 10.48 | 10.48 | 7.37% | 4,478 |
| Aug 24, 2026 | 9.90 | 9.95 | 9.76 | 9.76 | 9.76 | -4.46% | 5,558 |
| Aug 21, 2026 | 10.00 | 10.22 | 9.93 | 10.22 | 10.22 | -2.15% | 1,566 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.36 | 10.44 | 10.44 | -1.39% | 3,735 |
| Aug 19, 2026 | 10.43 | 10.95 | 10.36 | 10.59 | 10.59 | 2.03% | 5,577 |
| Aug 18, 2026 | 10.59 | 10.78 | 10.38 | 10.38 | 10.38 | -2.33% | 1,676 |