Corgi ASML 2x Daily ETF (ASMZ)
BATS: ASMZ · Real-Time Price · USD
17.89
+0.31 (1.75%)
At close: Oct 29, 2026, 4:00 PM EDT
17.55
-0.34 (-1.89%)
After-hours: Oct 29, 2026, 8:00 PM EDT
ASMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17.98 | 18.13 | 17.78 | 17.89 | 17.89 | 1.73% | 2,237 |
| Oct 28, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 3.07% | 189 |
| Oct 27, 2026 | 16.49 | 17.22 | 16.49 | 17.06 | 17.06 | 5.93% | 680 |
| Oct 26, 2026 | 16.44 | 16.50 | 16.10 | 16.10 | 16.10 | 2.36% | 381 |
| Oct 23, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.97% | 162 |
| Oct 22, 2026 | 16.96 | 16.96 | 15.58 | 15.58 | 15.58 | -13.76% | 855 |
| Oct 21, 2026 | 17.90 | 18.07 | 17.90 | 18.07 | 18.07 | 5.42% | 1,339 |
| Oct 20, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.07% | 544 |
| Oct 19, 2026 | 18.70 | 18.70 | 17.50 | 17.50 | 17.50 | 0.81% | 436 |
| Oct 16, 2026 | 18.08 | 18.08 | 17.36 | 17.36 | 17.36 | -1.86% | 1,041 |
| Oct 15, 2026 | 16.82 | 17.69 | 16.82 | 17.69 | 17.69 | -0.96% | 3,444 |
| Oct 14, 2026 | 18.99 | 19.23 | 17.86 | 17.86 | 17.86 | -5.89% | 1,910 |
| Oct 13, 2026 | 18.65 | 18.98 | 18.65 | 18.98 | 18.98 | -4.40% | 255 |
| Oct 12, 2026 | 20.04 | 20.04 | 19.85 | 19.85 | 19.85 | -3.16% | 745 |
| Oct 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.10% | 40 |
| Oct 8, 2026 | 21.62 | 21.62 | 20.28 | 20.28 | 20.28 | -3.82% | 1,617 |
| Oct 7, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.24% | 311 |
| Oct 6, 2026 | 22.38 | 22.38 | 21.79 | 21.79 | 21.79 | -3.03% | 1,023 |
| Oct 5, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.62% | 550 |
| Oct 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 6.25% | 195 |
| Oct 1, 2026 | 21.17 | 21.45 | 21.17 | 21.28 | 21.28 | -0.30% | 390 |
| Sep 30, 2026 | 21.34 | 21.35 | 21.34 | 21.35 | 21.35 | -2.20% | 132 |
| Sep 29, 2026 | 21.49 | 21.83 | 21.49 | 21.83 | 21.82 | 6.75% | 1,234 |
| Sep 28, 2026 | 20.16 | 20.71 | 20.16 | 20.45 | 20.45 | 3.21% | 389 |
| Sep 25, 2026 | 19.80 | 19.81 | 19.80 | 19.81 | 19.81 | 2.50% | 1,073 |
| Sep 24, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -2.34% | 58 |
| Sep 23, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.65% | 292 |
| Sep 22, 2026 | 19.28 | 19.92 | 19.28 | 19.92 | 19.92 | 3.84% | 154 |
| Sep 21, 2026 | 18.77 | 19.18 | 18.77 | 19.18 | 19.18 | 4.25% | 357 |
| Sep 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.73% | 98 |
| Sep 17, 2026 | 17.25 | 17.40 | 17.24 | 17.40 | 17.40 | 3.81% | 787 |
| Sep 16, 2026 | 16.78 | 16.79 | 16.76 | 16.76 | 16.76 | 1.08% | 6,467 |
| Sep 15, 2026 | 16.68 | 16.68 | 16.59 | 16.59 | 16.58 | 1.91% | 722 |
| Sep 14, 2026 | 16.71 | 16.72 | 16.28 | 16.28 | 16.27 | -14.44% | 6,455 |
| Sep 11, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.10% | 99 |
| Sep 10, 2026 | 19.37 | 19.37 | 18.82 | 18.82 | 18.81 | -4.50% | 467 |
| Sep 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.28% | 240 |
| Sep 8, 2026 | 19.54 | 20.64 | 19.54 | 20.58 | 20.58 | 5.62% | 1,073 |
| Sep 4, 2026 | 19.45 | 19.49 | 19.41 | 19.49 | 19.49 | 8.45% | 3,387 |
| Sep 3, 2026 | 18.80 | 18.80 | 17.57 | 17.97 | 17.97 | -4.61% | 2,863 |
| Sep 2, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 2.38% | 24 |
| Sep 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.79% | 31 |
| Aug 31, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.11% | 18 |
| Aug 28, 2026 | 19.39 | 19.39 | 19.15 | 19.15 | 19.15 | -4.11% | 288 |
| Aug 27, 2026 | 20.02 | 20.02 | 19.97 | 19.97 | 19.97 | -1.47% | 294 |
| Aug 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.18% | 93 |
| Aug 25, 2026 | 20.66 | 20.66 | 20.23 | 20.23 | 20.23 | 0.16% | 212 |
| Aug 24, 2026 | 20.37 | 20.37 | 20.19 | 20.20 | 20.20 | -2.68% | 540 |
| Aug 21, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.54% | 90 |
| Aug 20, 2026 | 20.99 | 20.99 | 20.44 | 20.44 | 20.44 | -0.60% | 219 |