Corgi ACMR 2x Daily ETF ACMM
3.86 USD -0.30 (-7.18%)
Regular-session close
3.86 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
3.82 Day range 3.90
2.71 52-week range 39.99
- YTD
- -85.09%
- 1 year
- -85.09%
ACMM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 3.90 | 3.82 | 3.86 | -0.30 | -7.21% | 700 |
| Nov 12, 2026 | 4.08 | 4.50 | 4.08 | 4.16 | -0.43 | -9.37% | 2,200 |
| Nov 11, 2026 | 4.46 | 4.87 | 4.40 | 4.59 | +0.57 | +14.18% | 6,100 |
| Nov 10, 2026 | 4.01 | 4.23 | 3.74 | 4.02 | -0.20 | -4.74% | 4,800 |
| Nov 9, 2026 | 3.64 | 4.26 | 3.63 | 4.22 | +0.83 | +24.48% | 9,000 |
| Nov 6, 2026 | 2.99 | 3.42 | 2.99 | 3.39 | +0.68 | +25.09% | 7,700 |
| Nov 5, 2026 | 3.28 | 3.62 | 2.47 | 2.71 | -0.76 | -21.90% | 11,400 |
| Nov 4, 2026 | 3.72 | 3.94 | 3.37 | 3.47 | -0.16 | -4.41% | 16,300 |
| Nov 3, 2026 | 3.60 | 3.64 | 3.58 | 3.63 | +0.20 | +5.83% | 5,300 |
| Nov 2, 2026 | 3.78 | 3.78 | 3.43 | 3.43 | -0.23 | -6.28% | 1,300 |
| Oct 30, 2026 | 3.85 | 3.90 | 3.37 | 3.66 | -0.68 | -15.67% | 4,500 |
| Oct 29, 2026 | 4.70 | 4.70 | 4.34 | 4.34 | -0.75 | -14.73% | 6,700 |
| Oct 28, 2026 | 5.27 | 5.27 | 4.96 | 5.09 | +0.22 | +4.52% | 18,800 |
| Oct 27, 2026 | 4.90 | 4.98 | 4.81 | 4.87 | +0.16 | +3.40% | 12,200 |
| Oct 26, 2026 | 4.70 | 4.93 | 4.57 | 4.71 | +0.10 | +2.17% | 7,800 |
| Oct 23, 2026 | 4.56 | 4.77 | 4.52 | 4.61 | +0.26 | +5.98% | 2,900 |
| Oct 22, 2026 | 5.09 | 5.09 | 4.18 | 4.35 | -1.12 | -20.48% | 13,000 |
| Oct 21, 2026 | 5.95 | 5.95 | 5.47 | 5.47 | -0.05 | -0.91% | 2,100 |
| Oct 20, 2026 | 5.38 | 5.92 | 5.38 | 5.52 | -0.24 | -4.17% | 5,200 |
| Oct 19, 2026 | 5.77 | 6.10 | 5.76 | 5.76 | +0.58 | +11.20% | 5,900 |
| Oct 16, 2026 | 5.75 | 5.82 | 5.18 | 5.18 | -1.11 | -17.65% | 8,300 |
| Oct 15, 2026 | 5.79 | 6.30 | 5.78 | 6.29 | -0.66 | -9.50% | 6,400 |
| Oct 14, 2026 | 7.67 | 7.67 | 6.88 | 6.95 | -0.89 | -11.35% | 10,500 |
| Oct 13, 2026 | 7.57 | 8.06 | 7.57 | 7.84 | -0.86 | -9.89% | 20,400 |
| Oct 12, 2026 | 8.98 | 8.98 | 8.70 | 8.70 | -0.88 | -9.19% | 1,000 |
| Oct 9, 2026 | 9.35 | 9.58 | 9.34 | 9.58 | +0.18 | +1.91% | 8,600 |
| Oct 8, 2026 | 9.55 | 10.01 | 9.05 | 9.40 | -0.53 | -5.34% | 7,200 |
| Oct 7, 2026 | 9.60 | 10.16 | 9.59 | 9.93 | -0.88 | -8.14% | 7,200 |
| Oct 6, 2026 | 11.44 | 11.62 | 10.81 | 10.81 | -0.21 | -1.91% | 7,100 |
| Oct 5, 2026 | 13.49 | 13.49 | 10.80 | 11.02 | -2.26 | -17.02% | 19,500 |
| Oct 2, 2026 | 14.00 | 14.00 | 13.00 | 13.28 | -0.05 | -0.38% | 5,900 |
| Oct 1, 2026 | 13.37 | 13.73 | 12.86 | 13.33 | +0.80 | +6.38% | 6,900 |
| Sep 30, 2026 | 11.57 | 12.85 | 11.57 | 12.53 | +1.58 | +14.43% | 4,100 |
| Sep 29, 2026 | 11.25 | 11.26 | 10.77 | 10.95 | -0.16 | -1.44% | 2,100 |
| Sep 28, 2026 | 10.95 | 11.33 | 10.42 | 11.11 | -0.41 | -3.56% | 2,500 |
| Sep 25, 2026 | 11.64 | 11.72 | 11.34 | 11.52 | +0.40 | +3.60% | 4,600 |
| Sep 24, 2026 | 11.25 | 11.25 | 10.70 | 11.12 | -1.37 | -10.97% | 10,700 |
| Sep 23, 2026 | 10.90 | 12.95 | 10.55 | 12.49 | +1.33 | +11.92% | 8,200 |
| Sep 22, 2026 | 10.36 | 11.16 | 10.36 | 11.16 | +0.89 | +8.67% | 5,900 |
| Sep 21, 2026 | 9.90 | 10.27 | 9.90 | 10.27 | +1.05 | +11.39% | 3,000 |
| Sep 18, 2026 | 9.12 | 9.22 | 8.95 | 9.22 | +0.20 | +2.22% | 3,400 |
| Sep 17, 2026 | 8.67 | 9.02 | 8.65 | 9.02 | +0.85 | +10.40% | 8,200 |
| Sep 16, 2026 | 8.32 | 8.32 | 8.17 | 8.17 | +0.22 | +2.77% | 300 |
| Sep 15, 2026 | 8.60 | 8.60 | 7.78 | 7.95 | -0.83 | -9.45% | 1,900 |
| Sep 14, 2026 | 9.13 | 9.24 | 8.78 | 8.78 | -1.43 | -14.01% | 1,100 |
| Sep 11, 2026 | 10.90 | 10.90 | 10.21 | 10.21 | -0.17 | -1.64% | 2,300 |
| Sep 10, 2026 | 10.09 | 10.50 | 10.09 | 10.38 | -0.34 | -3.17% | 1,700 |
| Sep 9, 2026 | 11.90 | 11.90 | 10.72 | 10.72 | -0.88 | -7.59% | 2,300 |
| Sep 8, 2026 | 11.85 | 11.91 | 11.60 | 11.60 | +0.55 | +4.98% | 600 |
| Sep 4, 2026 | 10.28 | 11.05 | 10.27 | 11.05 | +1.43 | +14.86% | 3,900 |
| Sep 3, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | -0.09 | -0.93% | 100 |
| Sep 2, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | -0.05 | -0.51% | 300 |
| Sep 1, 2026 | 9.75 | 9.89 | 9.65 | 9.76 | -0.85 | -8.01% | 3,300 |
| Aug 31, 2026 | 11.21 | 11.21 | 10.61 | 10.61 | -0.42 | -3.81% | 200 |
| Aug 28, 2026 | 11.49 | 11.57 | 10.99 | 11.03 | -1.98 | -15.22% | 3,200 |
| Aug 27, 2026 | 13.01 | 13.01 | 12.83 | 13.01 | +0.38 | +3.01% | 2,900 |
| Aug 26, 2026 | 12.52 | 12.63 | 12.52 | 12.63 | -0.16 | -1.25% | 2,400 |
| Aug 25, 2026 | 12.60 | 12.79 | 12.46 | 12.79 | +0.70 | +5.79% | 2,200 |
| Aug 24, 2026 | 11.99 | 12.71 | 11.99 | 12.09 | -0.67 | -5.25% | 4,500 |
| Aug 21, 2026 | 11.95 | 12.76 | 11.86 | 12.76 | +0.27 | +2.16% | 1,700 |
| Aug 20, 2026 | 12.11 | 12.49 | 12.10 | 12.49 | +0.08 | +0.64% | 3,400 |
| Aug 19, 2026 | 14.89 | 14.89 | 12.41 | 12.41 | -2.19 | -15.00% | 9,800 |
| Aug 18, 2026 | 13.21 | 14.60 | 12.50 | 14.60 | -0.42 | -2.80% | 5,500 |
| Aug 17, 2026 | 14.02 | 15.11 | 14.02 | 15.02 | +1.68 | +12.59% | 7,900 |
| Aug 14, 2026 | 13.68 | 13.68 | 13.00 | 13.34 | -0.12 | -0.89% | 1,500 |
65 days, newest first. Daily bars as drawn on the ACMM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.