ASMZ Historical Prices
BATS: ASMZCorgi FundsTrading--Leveraged EquityETFUSD
20.50+0.2223 (+1.10%)
At close: Oct 8, 1:51 PM ET · Delayed 15 min
ASMZ price history
The price history for Corgi ASML 2x Daily (ASMZ) on this page begins on June 29, 2026, when the stock closed at $21.74; it most recently closed at $20.28 on October 5, 2026. The highest price in this record is $28.00, reached on June 29, 2026; the latest close is 27.6% 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
ASMZ returns
1 week
-4.72%
1 month
-1.48%
3 months
-9.96%
ASMZ price return, excluding dividends.
ASMZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.62 | 21.56 | 20.28 | 20.28 | -6.95% | |
| 22.38 | 22.38 | 21.79 | 21.79 | -3.03% | |
| 22.47 | 22.47 | 22.47 | 22.47 | -0.62% | |
| 22.61 | 22.61 | 22.61 | 22.61 | +6.25% | |
| 21.17 | 21.45 | 21.17 | 21.28 | -0.33% | |
| 21.34 | 21.35 | 21.34 | 21.35 | -2.15% | |
| 21.49 | 21.82 | 21.49 | 21.82 | +6.70% | |
| 20.16 | 20.71 | 20.16 | 20.45 | +3.23% | |
| 19.80 | 19.81 | 19.80 | 19.81 | +2.48% | |
| 19.33 | 19.33 | 19.33 | 19.33 | -2.32% | |
| 19.79 | 19.79 | 19.79 | 19.79 | -0.65% | |
| 19.28 | 19.92 | 19.28 | 19.92 | +3.86% | |
| 18.77 | 19.18 | 18.77 | 19.18 | +4.24% | |
| 18.40 | 18.40 | 18.40 | 18.40 | +5.75% | |
| 17.25 | 17.40 | 17.24 | 17.40 | +3.82% | |
| 16.78 | 16.79 | 16.76 | 16.76 | +1.09% | |
| 16.68 | 16.68 | 16.58 | 16.58 | +1.91% | |
| 16.71 | 16.72 | 16.27 | 16.27 | -14.46% | |
| 19.02 | 19.02 | 19.02 | 19.02 | +1.12% | |
| 19.37 | 19.37 | 18.81 | 18.81 | -4.52% | |
| 19.70 | 19.70 | 19.70 | 19.70 | -4.28% | |
| 19.54 | 20.64 | 19.54 | 20.58 | +5.59% | |
| 19.45 | 19.49 | 19.41 | 19.49 | +8.46% | |
| 18.80 | 18.80 | 17.57 | 17.97 | -4.62% | |
| 18.84 | 18.84 | 18.84 | 18.84 | +2.39% | |
| 18.40 | 18.40 | 18.40 | 18.40 | -3.82% | |
| 19.13 | 19.13 | 19.13 | 19.13 | -0.10% | |
| 19.39 | 19.39 | 19.15 | 19.15 | -4.11% | |
| 20.02 | 20.02 | 19.97 | 19.97 | -1.48% | |
| 20.27 | 20.27 | 20.27 | 20.27 | +0.20% | |
| 20.66 | 20.66 | 20.23 | 20.23 | +0.15% | |
| 20.37 | 20.37 | 20.19 | 20.20 | -2.65% | |
| 20.75 | 20.75 | 20.75 | 20.75 | +1.52% | |
| 20.99 | 20.99 | 20.44 | 20.44 | -0.58% | |
| 20.69 | 20.78 | 20.56 | 20.56 | -5.21% | |
| 21.30 | 21.69 | 21.30 | 21.69 | -8.87% | |
| 23.80 | 23.80 | 23.80 | 23.80 | +5.03% | |
| 22.66 | 22.66 | 22.66 | 22.66 | -1.26% | |
| 22.95 | 22.95 | 22.95 | 22.95 | +4.22% | |
| 22.22 | 22.22 | 22.02 | 22.02 | +1.47% | |
| 21.70 | 21.70 | 21.70 | 21.70 | +6.90% | |
| 20.30 | 20.30 | 20.30 | 20.30 | -0.29% | |
| 20.88 | 20.88 | 20.27 | 20.36 | +3.19% | |
| 19.90 | 19.90 | 19.73 | 19.73 | +3.35% | |
| 19.09 | 19.09 | 19.09 | 19.09 | -3.54% | |
| 19.79 | 19.79 | 19.79 | 19.79 | +8.32% | |
| 18.27 | 18.27 | 18.27 | 18.27 | +0.77% | |
| 18.13 | 18.13 | 18.13 | 18.13 | -2.00% | |
| 18.72 | 18.72 | 18.50 | 18.50 | +12.26% | |
| 16.41 | 16.48 | 16.41 | 16.48 | -3.79% | |
| 17.07 | 17.13 | 17.07 | 17.13 | -8.30% | |
| 18.62 | 18.68 | 17.82 | 18.68 | -11.34% | |
| 21.07 | 21.07 | 21.07 | 21.07 | -4.92% | |
| 22.09 | 22.16 | 22.09 | 22.16 | -0.63% | |
| 22.30 | 22.30 | 22.30 | 22.30 | -0.13% | |
| 22.33 | 22.33 | 22.33 | 22.33 | +7.41% | |
| 20.79 | 20.79 | 20.79 | 20.79 | -1.19% | |
| 21.68 | 21.68 | 21.04 | 21.04 | -3.84% | |
| 22.88 | 22.88 | 21.88 | 21.88 | -4.37% | |
| 22.14 | 22.88 | 21.64 | 22.88 | +4.76% | |
| 21.84 | 21.84 | 21.84 | 21.84 | +6.02% | |
| 20.60 | 20.60 | 20.60 | 20.60 | -7.87% | |
| 22.36 | 22.36 | 22.36 | 22.36 | -0.71% | |
| 22.52 | 22.52 | 22.52 | 22.52 | +3.97% | |
| 21.47 | 21.66 | 21.04 | 21.66 | +2.95% | |
| 21.05 | 21.05 | 20.92 | 21.04 | -8.96% | |
| 23.51 | 23.51 | 23.11 | 23.11 | +6.30% | |
| 23.68 | 23.73 | 21.74 | 21.74 | -8.19% | |
| 23.68 | 23.68 | 23.68 | 23.68 | -15.43% | |
| 27.61 | 28.00 | 27.53 | 28.00 | — |