Corgi AXTI 2x Daily ETF (AXTC)
BATS: AXTC · Real-Time Price · USD
8.51
-2.47 (-22.50%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AXTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.96 | 10.20 | 8.51 | 8.51 | 8.51 | -22.51% | 3,600 |
| Oct 15, 2026 | 10.76 | 11.16 | 9.69 | 10.98 | 10.98 | -11.39% | 9,504 |
| 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 |
| Aug 27, 2026 | 18.83 | 18.84 | 17.29 | 17.60 | 17.60 | 6.06% | 2,257 |
| Aug 26, 2026 | 17.24 | 17.24 | 16.37 | 16.60 | 16.60 | -7.15% | 1,158 |
| Aug 25, 2026 | 18.76 | 19.12 | 17.70 | 17.88 | 17.88 | 6.91% | 9,562 |
| Aug 24, 2026 | 16.90 | 16.90 | 14.87 | 16.72 | 16.72 | -15.31% | 2,640 |
| Aug 21, 2026 | 20.57 | 21.51 | 18.54 | 19.74 | 19.74 | -6.57% | 5,754 |
| Aug 20, 2026 | 19.55 | 21.41 | 19.55 | 21.13 | 21.13 | -1.45% | 5,051 |
| Aug 19, 2026 | 27.14 | 28.31 | 21.19 | 21.44 | 21.44 | -21.18% | 10,097 |
| Aug 18, 2026 | 35.47 | 35.47 | 25.72 | 27.21 | 27.21 | -28.35% | 12,302 |
| Aug 17, 2026 | 33.00 | 38.99 | 31.08 | 37.97 | 37.97 | 34.17% | 14,452 |
| Aug 14, 2026 | 26.60 | 29.49 | 26.19 | 28.30 | 28.30 | 11.42% | 17,946 |
| Aug 13, 2026 | 27.09 | 27.09 | 24.11 | 25.40 | 25.40 | -3.09% | 3,402 |
| Aug 12, 2026 | 25.31 | 27.00 | 24.47 | 26.21 | 26.21 | 12.76% | 8,289 |
| Aug 11, 2026 | 23.53 | 23.98 | 22.52 | 23.25 | 23.24 | -0.21% | 6,183 |
| Aug 10, 2026 | 34.49 | 34.49 | 23.14 | 23.29 | 23.29 | -33.61% | 16,843 |
| Aug 7, 2026 | 31.63 | 35.28 | 29.86 | 35.08 | 35.08 | 35.51% | 24,789 |