ACMM Historical Prices
BATS: ACMMCorgi FundsTrading--Leveraged EquityETFUSD
9.58+0.1804 (+1.92%)
At close: Oct 9, 1:03 PM ET · Delayed 15 min
ACMM price history
The price history for Corgi ACMR 2x Daily (ACMM) on this page begins on June 22, 2026, when the stock closed at $27.76; it most recently closed at $9.58 on October 5, 2026. The highest price in this record is $39.99, reached on June 29, 2026; the latest close is 76.0% 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
ACMM returns
1 week
-27.86%
1 month
-10.63%
3 months
-61.82%
ACMM price return, excluding dividends.
ACMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.35 | 9.58 | 9.34 | 9.58 | +1.92% | |
| 9.55 | 10.01 | 9.05 | 9.40 | -13.05% | |
| 11.44 | 11.62 | 10.81 | 10.81 | -1.91% | |
| 13.49 | 13.49 | 10.80 | 11.02 | -17.02% | |
| 14.00 | 14.00 | 13.00 | 13.28 | -0.38% | |
| 13.37 | 13.73 | 12.86 | 13.33 | +6.38% | |
| 11.57 | 12.85 | 11.57 | 12.53 | +14.43% | |
| 11.25 | 11.26 | 10.77 | 10.95 | -1.44% | |
| 10.95 | 11.33 | 10.42 | 11.11 | -3.56% | |
| 11.64 | 11.72 | 11.34 | 11.52 | +3.60% | |
| 11.25 | 11.25 | 10.70 | 11.12 | -10.97% | |
| 10.90 | 12.95 | 10.55 | 12.49 | +11.92% | |
| 10.36 | 11.16 | 10.36 | 11.16 | +8.67% | |
| 9.90 | 10.27 | 9.90 | 10.27 | +11.39% | |
| 9.12 | 9.22 | 8.95 | 9.22 | +2.22% | |
| 8.67 | 9.02 | 8.65 | 9.02 | +10.40% | |
| 8.32 | 8.32 | 8.17 | 8.17 | +2.77% | |
| 8.60 | 8.60 | 7.78 | 7.95 | -9.45% | |
| 9.13 | 9.24 | 8.78 | 8.78 | -14.01% | |
| 10.90 | 10.90 | 10.21 | 10.21 | -1.64% | |
| 10.09 | 10.50 | 10.09 | 10.38 | -3.17% | |
| 11.90 | 11.90 | 10.72 | 10.72 | -7.59% | |
| 11.85 | 11.91 | 11.60 | 11.60 | +4.98% | |
| 10.28 | 11.05 | 10.27 | 11.05 | +14.86% | |
| 9.62 | 9.62 | 9.62 | 9.62 | -0.93% | |
| 9.71 | 9.71 | 9.71 | 9.71 | -0.51% | |
| 9.75 | 9.89 | 9.65 | 9.76 | -8.01% | |
| 11.21 | 11.21 | 10.61 | 10.61 | -3.81% | |
| 11.49 | 11.57 | 10.99 | 11.03 | -15.22% | |
| 13.01 | 13.01 | 12.83 | 13.01 | +3.01% | |
| 12.52 | 12.63 | 12.52 | 12.63 | -1.25% | |
| 12.60 | 12.79 | 12.46 | 12.79 | +5.79% | |
| 11.99 | 12.71 | 11.99 | 12.09 | -5.25% | |
| 11.95 | 12.76 | 11.86 | 12.76 | +2.16% | |
| 12.11 | 12.49 | 12.10 | 12.49 | +0.64% | |
| 14.89 | 14.89 | 12.41 | 12.41 | -15.00% | |
| 13.21 | 14.60 | 12.50 | 14.60 | -2.80% | |
| 14.02 | 15.11 | 14.02 | 15.02 | +12.59% | |
| 13.68 | 13.68 | 13.00 | 13.34 | -0.89% | |
| 13.66 | 14.50 | 13.46 | 13.46 | -1.17% | |
| 14.50 | 14.50 | 13.62 | 13.62 | +3.81% | |
| 13.40 | 13.41 | 13.08 | 13.12 | +0.46% | |
| 14.31 | 14.42 | 13.06 | 13.06 | -9.93% | |
| 15.68 | 15.68 | 13.03 | 14.50 | +10.94% | |
| 12.17 | 13.31 | 12.17 | 13.07 | -2.75% | |
| 13.87 | 13.87 | 13.44 | 13.44 | -5.08% | |
| 13.80 | 14.44 | 13.80 | 14.16 | +9.77% | |
| 12.48 | 12.99 | 12.48 | 12.90 | -0.31% | |
| 14.45 | 14.45 | 12.94 | 12.94 | -0.08% | |
| 9.97 | 12.95 | 9.97 | 12.95 | +40.46% | |
| 9.47 | 9.47 | 8.83 | 9.22 | -17.75% | |
| 10.49 | 11.39 | 10.48 | 11.21 | -21.00% | |
| 15.13 | 15.13 | 12.90 | 14.19 | -10.64% | |
| 16.41 | 16.41 | 15.88 | 15.88 | -7.62% | |
| 17.53 | 17.53 | 17.19 | 17.19 | -3.81% | |
| 17.87 | 17.87 | 17.87 | 17.87 | -12.23% | |
| 15.64 | 20.36 | 15.64 | 20.36 | +30.18% | |
| 16.34 | 16.34 | 15.64 | 15.64 | -2.98% | |
| 13.94 | 16.12 | 13.94 | 16.12 | +1.58% | |
| 17.07 | 17.07 | 15.87 | 15.87 | -18.82% | |
| 18.45 | 19.55 | 18.45 | 19.55 | -13.19% | |
| 22.63 | 22.63 | 22.52 | 22.52 | +9.64% | |
| 20.54 | 20.54 | 20.54 | 20.54 | -18.13% | |
| 22.65 | 25.48 | 22.65 | 25.09 | -4.53% | |
| 26.97 | 26.97 | 25.70 | 26.28 | +16.03% | |
| 22.82 | 22.82 | 21.56 | 22.65 | +6.99% | |
| 20.07 | 21.17 | 20.05 | 21.17 | -7.68% | |
| 24.96 | 26.35 | 22.93 | 22.93 | +3.15% | |
| 28.94 | 28.94 | 21.43 | 22.23 | -33.84% | |
| 33.50 | 36.90 | 33.30 | 33.60 | -15.98% | |
| 35.60 | 39.99 | 35.60 | 39.99 | +13.45% | |
| 35.40 | 35.66 | 34.59 | 35.25 | +26.98% | |
| 26.88 | 27.76 | 26.88 | 27.76 | -3.81% | |
| 29.95 | 29.95 | 26.51 | 28.86 | +11.56% | |
| 25.00 | 26.87 | 24.97 | 25.87 | — |