Corgi AXTI 2x Daily ETF (AXTC)
BATS: AXTC · Real-Time Price · USD
4.085
+0.470 (13.00%)
At close: Nov 6, 2026, 4:00 PM EST
4.020
-0.065 (-1.59%)
After-hours: Nov 6, 2026, 8:00 PM EST
AXTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.39 | 4.39 | 3.76 | 4.09 | 4.09 | 13.00% | 8,018 |
| Nov 5, 2026 | 5.77 | 5.77 | 3.61 | 3.62 | 3.62 | -45.08% | 9,631 |
| Nov 4, 2026 | 7.20 | 7.76 | 5.99 | 6.58 | 6.58 | -15.83% | 10,365 |
| Nov 3, 2026 | 7.03 | 8.52 | 7.03 | 7.82 | 7.82 | 14.63% | 9,709 |
| Nov 2, 2026 | 9.44 | 9.44 | 6.59 | 6.82 | 6.82 | -23.96% | 5,419 |
| Oct 30, 2026 | 9.42 | 9.42 | 7.78 | 8.97 | 8.97 | -20.75% | 4,130 |
| Oct 29, 2026 | 12.00 | 12.00 | 11.04 | 11.32 | 11.32 | -10.30% | 6,185 |
| Oct 28, 2026 | 11.11 | 12.71 | 11.11 | 12.62 | 12.62 | 21.31% | 53,610 |
| Oct 27, 2026 | 10.58 | 10.58 | 9.41 | 10.40 | 10.40 | 6.45% | 1,662 |
| Oct 26, 2026 | 9.16 | 9.99 | 8.57 | 9.77 | 9.77 | 16.38% | 5,883 |
| Oct 23, 2026 | 8.85 | 9.06 | 8.40 | 8.40 | 8.40 | 1.34% | 870 |
| Oct 22, 2026 | 9.18 | 9.68 | 8.29 | 8.29 | 8.29 | -26.14% | 5,084 |
| Oct 21, 2026 | 11.74 | 11.74 | 11.22 | 11.22 | 11.22 | 8.07% | 435 |
| Oct 20, 2026 | 9.51 | 10.40 | 8.53 | 10.38 | 10.38 | 0.92% | 3,271 |
| Oct 19, 2026 | 10.32 | 10.94 | 10.14 | 10.29 | 10.29 | 20.89% | 24,056 |
| Oct 16, 2026 | 9.96 | 10.20 | 8.51 | 8.51 | 8.51 | -22.51% | 3,605 |
| Oct 15, 2026 | 10.76 | 11.16 | 9.69 | 10.98 | 10.98 | -11.39% | 9,546 |
| Oct 14, 2026 | 12.88 | 14.06 | 12.33 | 12.39 | 12.39 | -10.19% | 8,284 |
| Oct 13, 2026 | 12.13 | 13.84 | 12.13 | 13.80 | 13.80 | 8.28% | 19,678 |
| Oct 12, 2026 | 14.24 | 14.58 | 12.65 | 12.74 | 12.74 | -18.29% | 14,982 |
| Oct 9, 2026 | 18.57 | 18.88 | 15.60 | 15.60 | 15.60 | -9.00% | 10,794 |
| Oct 8, 2026 | 18.91 | 18.97 | 16.95 | 17.14 | 17.14 | -21.92% | 7,734 |
| Oct 7, 2026 | 21.53 | 22.34 | 21.53 | 21.95 | 21.95 | -8.97% | 3,433 |
| Oct 6, 2026 | 25.82 | 25.82 | 24.11 | 24.11 | 24.11 | -5.23% | 4,250 |
| Oct 5, 2026 | 25.00 | 25.44 | 25.00 | 25.44 | 25.44 | 1.73% | 857 |
| Oct 2, 2026 | 23.14 | 25.83 | 23.07 | 25.01 | 25.01 | 9.48% | 5,146 |
| Oct 1, 2026 | 20.36 | 23.35 | 20.36 | 22.85 | 22.85 | 10.93% | 9,925 |
| Sep 30, 2026 | 22.33 | 23.00 | 19.69 | 20.60 | 20.60 | -1.84% | 17,156 |
| Sep 29, 2026 | 20.60 | 22.71 | 20.60 | 20.98 | 20.98 | 12.13% | 3,564 |
| Sep 28, 2026 | 18.78 | 18.78 | 18.03 | 18.71 | 18.71 | -13.37% | 4,072 |
| Sep 25, 2026 | 20.36 | 22.16 | 19.56 | 21.60 | 21.60 | 8.22% | 3,051 |
| Sep 24, 2026 | 19.55 | 20.95 | 18.49 | 19.96 | 19.96 | 7.25% | 4,522 |
| Sep 23, 2026 | 19.77 | 19.79 | 18.61 | 18.61 | 18.61 | -12.34% | 1,150 |
| Sep 22, 2026 | 20.34 | 21.23 | 20.00 | 21.23 | 21.23 | -4.88% | 7,065 |
| Sep 21, 2026 | 19.52 | 22.32 | 19.52 | 22.32 | 22.32 | 27.98% | 4,882 |
| Sep 18, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 6.80% | 204 |
| Sep 17, 2026 | 16.06 | 16.39 | 15.34 | 16.33 | 16.33 | 10.59% | 4,729 |
| Sep 16, 2026 | 13.26 | 15.52 | 13.26 | 14.77 | 14.77 | 22.17% | 8,349 |
| Sep 15, 2026 | 12.04 | 12.13 | 11.96 | 12.09 | 12.09 | 2.56% | 596 |
| Sep 14, 2026 | 12.58 | 13.91 | 11.79 | 11.79 | 11.78 | -23.97% | 4,565 |
| Sep 11, 2026 | 16.63 | 17.15 | 15.50 | 15.50 | 15.50 | 0.17% | 4,608 |
| Sep 10, 2026 | 16.37 | 17.51 | 15.48 | 15.48 | 15.48 | -11.46% | 2,673 |
| Sep 9, 2026 | 20.00 | 20.00 | 17.48 | 17.48 | 17.48 | -2.18% | 6,694 |
| Sep 8, 2026 | 15.82 | 18.36 | 15.08 | 17.87 | 17.87 | 23.74% | 17,263 |
| Sep 4, 2026 | 12.78 | 14.46 | 12.43 | 14.44 | 14.44 | 21.11% | 15,901 |
| Sep 3, 2026 | 11.17 | 12.55 | 10.74 | 11.92 | 11.92 | -3.06% | 2,893 |
| Sep 2, 2026 | 12.45 | 13.45 | 11.89 | 12.30 | 12.30 | 3.09% | 11,681 |
| Sep 1, 2026 | 13.14 | 13.14 | 11.51 | 11.93 | 11.93 | -15.30% | 3,575 |
| Aug 31, 2026 | 14.49 | 15.05 | 13.92 | 14.09 | 14.08 | 5.46% | 5,852 |
| Aug 28, 2026 | 16.05 | 16.32 | 13.36 | 13.36 | 13.36 | -24.13% | 14,071 |