Corgi APP 2x Daily ETF (APPC)
BATS: APPC · Real-Time Price · USD
8.16
-0.19 (-2.24%)
At close: Oct 6, 2026, 4:00 PM EDT
8.20
+0.04 (0.45%)
Pre-market: Oct 7, 2026, 9:02 AM EDT
APPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 11.13 | 11.13 | 10.39 | 10.62 | 10.62 | -2.61% | 30,410 |
| Aug 14, 2026 | 11.30 | 11.43 | 10.91 | 10.91 | 10.91 | 1.81% | 4,741 |
| Aug 13, 2026 | 10.76 | 10.90 | 10.55 | 10.72 | 10.71 | 5.73% | 28,409 |
| Aug 12, 2026 | 10.83 | 10.87 | 10.13 | 10.13 | 10.13 | -9.30% | 2,902 |
| Aug 11, 2026 | 11.71 | 11.71 | 11.17 | 11.17 | 11.17 | -11.99% | 6,140 |
| Aug 10, 2026 | 12.81 | 12.81 | 12.69 | 12.69 | 12.69 | -4.77% | 1,696 |
| Aug 7, 2026 | 13.02 | 13.44 | 13.00 | 13.33 | 13.33 | 2.50% | 4,716 |
| Aug 6, 2026 | 15.99 | 15.99 | 12.25 | 13.01 | 13.01 | -36.35% | 14,091 |
| Aug 5, 2026 | 21.55 | 22.42 | 20.43 | 20.43 | 20.43 | -0.48% | 5,295 |
| Aug 4, 2026 | 20.76 | 20.76 | 19.63 | 20.53 | 20.53 | 5.82% | 1,570 |
| Aug 3, 2026 | 19.95 | 19.95 | 19.05 | 19.40 | 19.40 | 5.31% | 2,408 |
| Jul 31, 2026 | 16.66 | 18.42 | 16.66 | 18.42 | 18.42 | -3.85% | 850 |
| Jul 30, 2026 | 18.65 | 19.16 | 18.34 | 19.16 | 19.16 | 2.19% | 563 |
| Jul 29, 2026 | 19.14 | 19.16 | 18.75 | 18.75 | 18.75 | -9.37% | 10,157 |
| Jul 28, 2026 | 20.88 | 20.88 | 20.69 | 20.69 | 20.69 | 2.53% | 13,379 |