Corgi AXTI 2x Daily ETF (AXTC)
BATS: AXTC · Real-Time Price · USD
14.44
+2.52 (21.14%)
At close: Sep 4, 2026, 4:00 PM EDT
14.71
+0.27 (1.87%)
After-hours: Sep 4, 2026, 8:00 PM EDT
AXTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,788 |
| 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 |
| Aug 6, 2026 | 22.44 | 26.98 | 21.83 | 25.89 | 25.89 | 18.58% | 13,711 |
| Aug 5, 2026 | 19.65 | 25.90 | 19.65 | 21.83 | 21.83 | 9.91% | 36,364 |
| Aug 4, 2026 | 18.05 | 21.30 | 16.95 | 19.87 | 19.87 | -8.67% | 9,205 |
| Aug 3, 2026 | 15.36 | 22.65 | 15.36 | 21.75 | 21.75 | 26.47% | 10,255 |
| Jul 31, 2026 | 15.66 | 17.66 | 15.12 | 17.20 | 17.20 | 57.91% | 13,090 |
| Jul 30, 2026 | 10.48 | 11.04 | 10.48 | 10.89 | 10.89 | 54.31% | 2,329 |
| Jul 29, 2026 | 9.62 | 9.62 | 7.06 | 7.06 | 7.06 | -26.79% | 455 |
| Jul 28, 2026 | 11.51 | 11.51 | 8.65 | 9.64 | 9.64 | -22.08% | 619 |
| Jul 27, 2026 | 12.51 | 12.51 | 11.88 | 12.37 | 12.37 | 2.39% | 363 |
| Jul 24, 2026 | 13.55 | 13.67 | 12.08 | 12.08 | 12.08 | -21.31% | 312 |
| Jul 23, 2026 | 15.91 | 15.91 | 15.36 | 15.36 | 15.35 | -0.38% | 1,586 |
| Jul 22, 2026 | 15.89 | 16.76 | 15.41 | 15.41 | 15.41 | -12.37% | 991 |
| Jul 21, 2026 | 15.40 | 17.59 | 15.32 | 17.59 | 17.59 | 31.25% | 1,876 |
| Jul 20, 2026 | 13.26 | 14.13 | 13.26 | 13.40 | 13.40 | 11.88% | 1,185 |
| Jul 17, 2026 | 11.66 | 12.89 | 11.60 | 11.98 | 11.98 | 2.85% | 671 |
| Jul 16, 2026 | 13.11 | 13.11 | 11.65 | 11.65 | 11.65 | -29.47% | 627 |
| Jul 15, 2026 | 17.46 | 17.46 | 15.31 | 16.51 | 16.51 | -15.69% | 988 |
| Jul 14, 2026 | 17.36 | 19.64 | 17.36 | 19.59 | 19.59 | 29.84% | 18,900 |
| Jul 13, 2026 | 13.71 | 15.09 | 12.72 | 15.09 | 15.08 | -23.52% | 3,882 |
| Jul 10, 2026 | 22.50 | 22.50 | 18.04 | 19.73 | 19.73 | -17.42% | 4,401 |
| Jul 9, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 8.45% | 437 |
| Jul 8, 2026 | 21.15 | 22.39 | 21.15 | 22.03 | 22.03 | 6.71% | 1,795 |