AMDC Historical Prices
BATS: AMDCCorgi FundsTrading--Leveraged EquityETFUSD
27.92-1.03 (-3.56%)
At close: Oct 8, 3:55 PM ET · Delayed 15 min
AMDC price history
The price history for Corgi AMD 2x Daily (AMDC) on this page begins on June 22, 2026, when the stock closed at $23.99; it most recently closed at $28.95 on October 5, 2026. The highest price in this record is $32.76, reached on October 5, 2026; the latest close is 11.6% 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
AMDC returns
1 week
+0.14%
1 month
+45.33%
3 months
+13.26%
AMDC price return, excluding dividends.
AMDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.93 | 30.77 | 28.91 | 28.95 | -9.36% | |
| 31.29 | 32.76 | 30.51 | 31.94 | +5.73% | |
| 30.02 | 30.21 | 30.02 | 30.21 | -0.95% | |
| 30.50 | 31.10 | 30.28 | 30.50 | +5.50% | |
| 28.04 | 28.91 | 28.04 | 28.91 | +1.37% | |
| 28.74 | 28.74 | 27.68 | 28.52 | +1.68% | |
| 28.14 | 29.50 | 28.05 | 28.05 | -0.21% | |
| 29.67 | 29.91 | 27.31 | 28.11 | -7.38% | |
| 30.69 | 30.76 | 29.88 | 30.35 | +0.33% | |
| 28.81 | 30.25 | 28.81 | 30.25 | +5.22% | |
| 28.75 | 28.75 | 28.75 | 28.75 | -3.36% | |
| 28.50 | 29.75 | 28.50 | 29.75 | +2.66% | |
| 26.37 | 28.98 | 26.37 | 28.98 | +20.55% | |
| 23.16 | 24.04 | 22.66 | 24.04 | +4.57% | |
| 21.77 | 23.07 | 21.77 | 22.99 | +12.81% | |
| 20.96 | 21.40 | 20.29 | 20.38 | +3.35% | |
| 20.45 | 20.45 | 19.70 | 19.72 | +4.01% | |
| 18.30 | 19.12 | 18.30 | 18.96 | -8.58% | |
| 19.76 | 21.10 | 19.76 | 20.74 | +4.64% | |
| 19.82 | 19.82 | 19.82 | 19.82 | -6.16% | |
| 21.45 | 21.45 | 20.89 | 21.12 | +6.02% | |
| 18.84 | 20.40 | 18.84 | 19.92 | +11.16% | |
| 17.61 | 17.92 | 17.61 | 17.92 | +9.67% | |
| 16.38 | 16.41 | 16.34 | 16.34 | -0.43% | |
| 16.80 | 16.80 | 16.41 | 16.41 | -1.32% | |
| 16.19 | 16.63 | 16.19 | 16.63 | -5.03% | |
| 17.51 | 17.51 | 17.51 | 17.51 | +2.04% | |
| 17.54 | 17.54 | 17.16 | 17.16 | -4.19% | |
| 17.84 | 17.92 | 17.53 | 17.91 | -1.81% | |
| 18.32 | 18.40 | 18.24 | 18.24 | +0.61% | |
| 17.90 | 18.22 | 17.75 | 18.13 | +9.75% | |
| 16.71 | 16.75 | 16.52 | 16.52 | -7.24% | |
| 17.49 | 17.81 | 17.24 | 17.81 | +1.83% | |
| 17.70 | 17.70 | 16.95 | 17.49 | +1.10% | |
| 18.03 | 18.03 | 17.06 | 17.30 | -7.29% | |
| 18.90 | 18.90 | 18.24 | 18.66 | -8.48% | |
| 20.07 | 21.19 | 20.07 | 20.39 | -3.41% | |
| 19.80 | 21.16 | 19.80 | 21.11 | +13.01% | |
| 19.58 | 19.58 | 18.68 | 18.68 | -0.05% | |
| 18.64 | 19.31 | 18.64 | 18.69 | +3.55% | |
| 17.56 | 18.05 | 17.50 | 18.05 | +1.46% | |
| 18.06 | 18.22 | 17.79 | 17.79 | -4.87% | |
| 20.00 | 20.00 | 18.37 | 18.70 | -2.86% | |
| 17.88 | 19.80 | 17.88 | 19.25 | +3.38% | |
| 19.99 | 20.08 | 18.40 | 18.62 | -15.25% | |
| 21.30 | 22.72 | 21.12 | 21.97 | +15.09% | |
| 17.45 | 19.27 | 17.14 | 19.09 | +2.19% | |
| 20.40 | 20.40 | 18.68 | 18.68 | -2.71% | |
| 17.38 | 19.77 | 17.38 | 19.20 | +25.41% | |
| 16.78 | 16.79 | 15.31 | 15.31 | -10.47% | |
| 18.18 | 18.18 | 17.00 | 17.10 | -16.54% | |
| 21.52 | 21.52 | 19.48 | 20.49 | -9.74% | |
| 24.33 | 24.33 | 22.70 | 22.70 | -7.27% | |
| 25.16 | 25.64 | 24.03 | 24.48 | -4.45% | |
| 24.00 | 26.09 | 24.00 | 25.62 | +2.93% | |
| 23.25 | 25.05 | 23.25 | 24.89 | +16.04% | |
| 22.85 | 22.85 | 21.45 | 21.45 | +2.19% | |
| 18.03 | 21.32 | 18.03 | 20.99 | -0.94% | |
| 22.33 | 22.33 | 20.74 | 21.19 | -11.15% | |
| 25.52 | 25.52 | 22.64 | 23.85 | -6.84% | |
| 25.57 | 27.09 | 25.57 | 25.60 | +5.48% | |
| 26.59 | 26.59 | 24.04 | 24.27 | -8.86% | |
| 25.35 | 26.63 | 25.35 | 26.63 | +4.19% | |
| 25.57 | 26.50 | 25.56 | 25.56 | +11.23% | |
| 22.50 | 23.28 | 21.89 | 22.98 | +1.86% | |
| 21.92 | 23.58 | 21.87 | 22.56 | -14.58% | |
| 26.00 | 28.01 | 26.00 | 26.41 | +14.93% | |
| 25.26 | 25.45 | 22.55 | 22.98 | -8.99% | |
| 27.43 | 27.48 | 25.25 | 25.25 | -14.75% | |
| 27.24 | 29.83 | 26.92 | 29.62 | +16.29% | |
| 23.10 | 25.47 | 22.15 | 25.47 | +6.17% | |
| 23.70 | 23.99 | 23.45 | 23.99 | — |