MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACHX — Corgi ACHR 2x Daily ETF
Cboe BZXCorgi ACHR 2x Daily ETF
$24.02
+0.53(+2.26%)
- O
- 23.49
- H
- 24.02
- L
- 23.09
- V
- 1.3K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.02
Period Return-6.03%
Period High$48.57
Period Low$21.26
Avg Daily Volume834
Total Trading Days66
ACHX — Historical OHLCV Price & Volume Table
Jun 30, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $23.49 | $24.02 | $23.09 | $24.02 | +$0.53 | +2.26% | 1,300 | $23.57 | $23.09 $24.02 |
| Sep 30, 2026 | $25.70 | $25.70 | $23.49 | $23.49 | $-0.32 | -1.33% | 1,025 | $25.43 | $23.49 $25.70 |
| Sep 29, 2026 | $26.00 | $26.00 | $23.81 | $23.81 | $-1.55 | -6.11% | 771 | $25.98 | $23.81 $26.00 |
| Sep 28, 2026 | $27.44 | $27.86 | $25.36 | $25.36 | $-4.72 | -15.68% | 2,293 | $27.45 | $25.36 $27.86 |
| Sep 25, 2026 | $31.10 | $31.10 | $30.07 | $30.07 | $-0.93 | -2.99% | 125 | $31.00 | $30.07 $31.10 |
| Sep 24, 2026 | $31.23 | $31.23 | $31.00 | $31.00 | +$0.06 | +0.19% | 331 | $30.61 | $31.00 $31.23 |
| Sep 23, 2026 | $29.84 | $30.94 | $29.84 | $30.94 | +$0.08 | +0.25% | 7,833 | $30.49 | $29.84 $30.94 |
| Sep 22, 2026 | $28.97 | $30.86 | $28.97 | $30.86 | +$2.87 | +10.26% | 8,828 | $29.31 | $28.97 $30.86 |
| Sep 21, 2026 | $27.99 | $27.99 | $27.99 | $27.99 | +$1.37 | +5.16% | 56 | $27.52 | $27.99 $27.99 |
| Sep 18, 2026 | $27.72 | $27.80 | $26.62 | $26.62 | $-1.39 | -4.95% | 903 | $28.25 | $26.62 $27.80 |
| Sep 17, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | +$1.87 | +7.17% | 110 | $27.52 | $28.00 $28.00 |
| Sep 16, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | $-2.63 | -9.15% | 44 | $26.65 | $26.13 $26.13 |
| Sep 15, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | $-0.57 | -1.95% | 43 | $28.60 | $28.76 $28.76 |
| Sep 14, 2026 | $29.33 | $29.33 | $29.33 | $29.33 | $-0.31 | -1.03% | 107 | $29.18 | $29.33 $29.33 |
| Sep 11, 2026 | $29.64 | $29.64 | $29.64 | $29.64 | +$0.66 | +2.27% | 232 | $29.98 | $29.64 $29.64 |
| Sep 10, 2026 | $30.97 | $30.97 | $28.98 | $28.98 | $-0.52 | -1.76% | 592 | $29.94 | $28.98 $30.97 |
| Sep 9, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | $-3.36 | -10.22% | 242 | $29.06 | $29.50 $29.50 |
| Sep 8, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | +$1.48 | +4.72% | 199 | $32.67 | $32.86 $32.86 |
| Sep 4, 2026 | $31.38 | $31.38 | $31.38 | $31.38 | $-0.73 | -2.26% | 270 | $30.99 | $31.38 $31.38 |
| Sep 3, 2026 | $32.10 | $32.10 | $32.10 | $32.10 | +$1.24 | +4.02% | 50 | $32.07 | $32.10 $32.10 |
| Sep 2, 2026 | $30.57 | $30.86 | $29.81 | $30.86 | +$0.85 | +2.83% | 496 | $30.28 | $29.81 $30.86 |
| Sep 1, 2026 | $29.50 | $30.01 | $29.50 | $30.01 | $-2.65 | -8.11% | 272 | $29.62 | $29.50 $30.01 |
| Aug 31, 2026 | $32.66 | $32.66 | $32.66 | $32.66 | +$0.34 | +1.05% | 52 | $32.60 | $32.66 $32.66 |
| Aug 28, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | $-2.08 | -6.04% | 152 | $32.08 | $32.32 $32.32 |
| Aug 27, 2026 | $34.40 | $34.40 | $34.40 | $34.40 | +$0.64 | +1.89% | 22 | $34.30 | $34.40 $34.40 |
| Aug 26, 2026 | $36.18 | $36.18 | $33.76 | $33.76 | $-0.67 | -1.94% | 542 | $34.73 | $33.76 $36.18 |
| Aug 25, 2026 | $34.43 | $34.43 | $34.43 | $34.43 | $-1.35 | -3.76% | 45 | $35.13 | $34.43 $34.43 |
| Aug 24, 2026 | $36.38 | $36.38 | $35.78 | $35.78 | $-3.39 | -8.64% | 301 | $36.27 | $35.78 $36.38 |
| Aug 21, 2026 | $39.16 | $39.16 | $39.16 | $39.16 | +$3.15 | +8.75% | 99 | $39.45 | $39.16 $39.16 |
| Aug 20, 2026 | $36.01 | $36.01 | $36.01 | $36.01 | $-4.90 | -11.97% | 48 | $36.32 | $36.01 $36.01 |