ACLZ Historical Prices
BATS: ACLZCorgi FundsTrading--Leveraged EquityETFUSD
12.48+0.3042 (+2.50%)
At close: Oct 8, 3:52 PM ET · Delayed 15 min
ACLZ price history
The price history for Corgi ACLS 2x Daily (ACLZ) on this page begins on June 22, 2026, when the stock closed at $25.47; it most recently closed at $12.17 on October 5, 2026. The highest price in this record is $30.58, reached on June 29, 2026; the latest close is 60.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ACLZ returns
1 week
-5.71%
1 month
+21.60%
3 months
-23.97%
ACLZ price return, excluding dividends.
ACLZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.05 | 12.17 | 12.05 | 12.17 | -6.97% | |
| 12.94 | 13.08 | 12.82 | 13.08 | -3.93% | |
| 13.94 | 13.94 | 13.62 | 13.62 | -1.73% | |
| 13.89 | 14.13 | 13.86 | 13.86 | -7.29% | |
| 13.94 | 14.95 | 13.94 | 14.95 | +15.80% | |
| 12.24 | 12.91 | 12.24 | 12.91 | +8.21% | |
| 11.82 | 11.94 | 11.52 | 11.93 | +4.56% | |
| 10.99 | 11.41 | 10.78 | 11.41 | +6.34% | |
| 10.50 | 10.73 | 10.50 | 10.73 | +2.29% | |
| 9.83 | 10.49 | 9.83 | 10.49 | +12.07% | |
| 9.39 | 9.44 | 9.14 | 9.36 | -4.00% | |
| 9.12 | 9.75 | 9.12 | 9.75 | +4.17% | |
| 9.36 | 9.36 | 9.36 | 9.36 | +4.46% | |
| 8.78 | 8.96 | 8.78 | 8.96 | +7.31% | |
| 8.15 | 8.35 | 8.12 | 8.35 | +8.30% | |
| 7.71 | 7.71 | 7.71 | 7.71 | +1.31% | |
| 7.61 | 7.61 | 7.61 | 7.61 | -1.42% | |
| 7.72 | 7.72 | 7.72 | 7.72 | -1.28% | |
| 7.82 | 7.82 | 7.82 | 7.82 | -14.44% | |
| 9.14 | 9.14 | 9.14 | 9.14 | +0.44% | |
| 9.26 | 9.26 | 9.10 | 9.10 | -3.19% | |
| 9.40 | 9.40 | 9.40 | 9.40 | -6.09% | |
| 9.98 | 10.01 | 9.98 | 10.01 | +7.63% | |
| 9.30 | 9.30 | 9.30 | 9.30 | +7.02% | |
| 8.75 | 8.75 | 8.69 | 8.69 | -0.46% | |
| 8.73 | 8.73 | 8.73 | 8.73 | +1.04% | |
| 8.64 | 8.64 | 8.64 | 8.64 | -8.96% | |
| 9.49 | 9.49 | 9.49 | 9.49 | -0.84% | |
| 9.57 | 9.57 | 9.57 | 9.57 | -10.81% | |
| 10.73 | 10.73 | 10.73 | 10.73 | +3.07% | |
| 10.44 | 10.44 | 10.41 | 10.41 | -8.04% | |
| 11.20 | 11.32 | 11.20 | 11.32 | +3.47% | |
| 11.10 | 11.10 | 10.94 | 10.94 | -5.77% | |
| 11.61 | 11.61 | 11.61 | 11.61 | +2.74% | |
| 11.30 | 11.30 | 11.30 | 11.30 | -2.33% | |
| 11.57 | 11.57 | 11.57 | 11.57 | -12.88% | |
| 13.28 | 13.28 | 13.28 | 13.28 | -12.34% | |
| 15.15 | 15.15 | 15.15 | 15.15 | +5.87% | |
| 14.58 | 14.58 | 14.02 | 14.31 | -4.02% | |
| 15.35 | 15.35 | 14.91 | 14.91 | +1.36% | |
| 14.95 | 14.95 | 14.71 | 14.71 | +9.94% | |
| 13.38 | 13.38 | 13.38 | 13.38 | +3.40% | |
| 12.94 | 12.94 | 12.94 | 12.94 | -10.33% | |
| 14.43 | 14.43 | 14.43 | 14.43 | +4.49% | |
| 14.42 | 14.42 | 13.81 | 13.81 | 0.00% | |
| 13.90 | 13.90 | 13.81 | 13.81 | -4.50% | |
| 14.25 | 14.51 | 14.25 | 14.46 | +13.32% | |
| 11.94 | 12.76 | 11.94 | 12.76 | +0.71% | |
| 12.24 | 12.67 | 12.24 | 12.67 | +7.92% | |
| 11.63 | 11.74 | 11.63 | 11.74 | +23.45% | |
| 9.51 | 9.51 | 9.51 | 9.51 | -13.15% | |
| 10.95 | 10.95 | 10.95 | 10.95 | -12.89% | |
| 12.57 | 12.57 | 12.57 | 12.57 | -8.58% | |
| 13.75 | 13.75 | 13.75 | 13.75 | -10.19% | |
| 15.31 | 15.31 | 15.31 | 15.31 | -1.92% | |
| 15.61 | 15.61 | 15.61 | 15.61 | -1.08% | |
| 15.78 | 15.78 | 15.78 | 15.78 | +17.94% | |
| 13.58 | 13.58 | 13.38 | 13.38 | -7.60% | |
| 14.48 | 14.48 | 14.48 | 14.48 | -3.01% | |
| 15.43 | 15.43 | 14.93 | 14.93 | -8.24% | |
| 16.27 | 16.27 | 16.27 | 16.27 | +3.24% | |
| 15.76 | 15.76 | 15.76 | 15.76 | +8.32% | |
| 15.83 | 15.83 | 14.55 | 14.55 | -9.63% | |
| 13.34 | 16.10 | 13.34 | 16.10 | +0.56% | |
| 16.41 | 16.41 | 16.00 | 16.01 | +11.18% | |
| 14.40 | 14.40 | 14.40 | 14.40 | +5.65% | |
| 13.50 | 13.63 | 13.50 | 13.63 | -11.72% | |
| 15.44 | 15.44 | 15.44 | 15.44 | -7.10% | |
| 22.88 | 22.88 | 16.28 | 16.62 | -37.68% | |
| 27.16 | 27.17 | 26.67 | 26.67 | -11.89% | |
| 29.41 | 30.58 | 29.39 | 30.27 | +15.93% | |
| 26.11 | 26.11 | 26.11 | 26.11 | +2.51% | |
| 26.88 | 26.88 | 25.40 | 25.47 | -7.62% | |
| 26.13 | 27.57 | 26.13 | 27.57 | +13.64% | |
| 23.81 | 24.26 | 23.34 | 24.26 | — |