APPC Historical Prices
BATS: APPCCorgi FundsTrading--Leveraged EquityETFUSD
8.05-0.1601 (-1.95%)
At close: Oct 9, 3:45 PM ET · Delayed 15 min
APPC price history
The price history for Corgi APP 2x Daily (APPC) on this page begins on June 22, 2026, when the stock closed at $28.67; it most recently closed at $8.05 on October 5, 2026. The highest price in this record is $39.43, reached on June 29, 2026; the latest close is 79.6% 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
APPC returns
1 week
+5.21%
1 month
-19.91%
3 months
-74.46%
APPC price return, excluding dividends.
APPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.17 | 8.19 | 8.05 | 8.05 | -1.95% | |
| 7.96 | 8.21 | 7.95 | 8.21 | +0.60% | |
| 8.33 | 8.33 | 8.09 | 8.16 | -2.28% | |
| 8.20 | 8.78 | 8.20 | 8.35 | +9.15% | |
| 8.03 | 8.25 | 7.58 | 7.65 | -9.57% | |
| 8.57 | 8.57 | 8.04 | 8.46 | -5.58% | |
| 9.56 | 9.57 | 8.94 | 8.96 | -9.59% | |
| 10.07 | 10.24 | 9.91 | 9.91 | -1.59% | |
| 10.42 | 10.42 | 10.07 | 10.07 | -1.76% | |
| 10.36 | 10.36 | 10.25 | 10.25 | -1.35% | |
| 10.80 | 10.80 | 10.39 | 10.39 | -4.50% | |
| 11.00 | 11.00 | 10.01 | 10.88 | -5.39% | |
| 11.65 | 11.65 | 11.44 | 11.50 | -1.46% | |
| 10.20 | 12.00 | 10.20 | 11.67 | +14.19% | |
| 10.90 | 10.90 | 10.22 | 10.22 | -7.93% | |
| 10.69 | 11.10 | 10.69 | 11.10 | -3.14% | |
| 11.60 | 11.69 | 11.46 | 11.46 | -2.39% | |
| 11.57 | 11.74 | 11.57 | 11.74 | -2.33% | |
| 11.36 | 12.18 | 11.36 | 12.02 | +6.56% | |
| 10.55 | 11.40 | 10.55 | 11.28 | +6.31% | |
| 9.71 | 10.85 | 9.71 | 10.61 | +5.57% | |
| 10.53 | 10.53 | 10.04 | 10.05 | -4.74% | |
| 12.01 | 12.01 | 10.41 | 10.55 | -5.04% | |
| 10.53 | 11.36 | 10.53 | 11.11 | +4.42% | |
| 11.77 | 11.77 | 10.50 | 10.64 | -3.54% | |
| 10.37 | 11.14 | 10.17 | 11.03 | +4.75% | |
| 10.57 | 11.00 | 10.53 | 10.53 | -0.66% | |
| 10.24 | 10.60 | 10.24 | 10.60 | -3.02% | |
| 11.32 | 11.78 | 10.93 | 10.93 | +2.92% | |
| 10.77 | 10.77 | 10.37 | 10.62 | +2.31% | |
| 10.54 | 10.54 | 10.33 | 10.38 | -0.95% | |
| 10.11 | 10.69 | 10.08 | 10.48 | +7.38% | |
| 9.90 | 9.95 | 9.76 | 9.76 | -4.50% | |
| 10.00 | 10.22 | 9.93 | 10.22 | -2.11% | |
| 11.00 | 11.00 | 10.36 | 10.44 | -1.42% | |
| 10.43 | 10.95 | 10.36 | 10.59 | +2.02% | |
| 10.59 | 10.78 | 10.38 | 10.38 | -2.26% | |
| 11.13 | 11.13 | 10.39 | 10.62 | -2.66% | |
| 11.30 | 11.43 | 10.91 | 10.91 | +1.87% | |
| 10.76 | 10.90 | 10.55 | 10.71 | +5.73% | |
| 10.83 | 10.87 | 10.13 | 10.13 | -9.31% | |
| 11.71 | 11.71 | 11.17 | 11.17 | -11.98% | |
| 12.81 | 12.81 | 12.69 | 12.69 | -4.80% | |
| 13.02 | 13.44 | 13.00 | 13.33 | +2.46% | |
| 15.99 | 15.99 | 12.25 | 13.01 | -36.32% | |
| 21.55 | 22.42 | 20.43 | 20.43 | -0.49% | |
| 20.76 | 20.76 | 19.63 | 20.53 | +5.82% | |
| 19.95 | 19.95 | 19.05 | 19.40 | +5.32% | |
| 16.66 | 18.42 | 16.66 | 18.42 | -3.86% | |
| 18.65 | 19.16 | 18.34 | 19.16 | +2.19% | |
| 19.14 | 19.16 | 18.75 | 18.75 | -9.38% | |
| 20.88 | 20.88 | 20.69 | 20.69 | +2.53% | |
| 19.50 | 20.18 | 19.50 | 20.18 | +11.18% | |
| 18.05 | 18.34 | 18.05 | 18.15 | -3.87% | |
| 19.22 | 19.22 | 18.77 | 18.88 | -7.00% | |
| 20.18 | 20.39 | 20.18 | 20.30 | -7.43% | |
| 21.93 | 21.93 | 21.93 | 21.93 | +1.76% | |
| 21.55 | 21.55 | 21.55 | 21.55 | 0.00% | |
| 21.55 | 21.55 | 21.55 | 21.55 | -4.18% | |
| 22.49 | 22.49 | 22.49 | 22.49 | -8.39% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +1.78% | |
| 24.12 | 24.12 | 24.12 | 24.12 | +2.94% | |
| 23.43 | 23.43 | 23.43 | 23.43 | -25.64% | |
| 31.51 | 31.51 | 31.51 | 31.51 | -5.03% | |
| 33.18 | 33.18 | 33.18 | 33.18 | -0.87% | |
| 32.87 | 33.47 | 31.97 | 33.47 | -2.42% | |
| 34.15 | 34.92 | 33.96 | 34.30 | -5.48% | |
| 34.36 | 36.33 | 34.36 | 36.29 | +5.68% | |
| 38.78 | 38.78 | 34.34 | 34.34 | -12.91% | |
| 39.43 | 39.43 | 39.43 | 39.43 | +19.05% | |
| 33.12 | 33.12 | 33.12 | 33.12 | +6.94% | |
| 30.97 | 30.97 | 30.97 | 30.97 | +8.02% | |
| 28.69 | 28.82 | 28.67 | 28.67 | — |