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%
ACLZ — Corgi ACLS 2x Daily ETF
Cboe BZXCorgi ACLS 2x Daily ETF
$12.24
+0.31(+2.58%)
- O
- 12.24
- H
- 12.24
- L
- 12.24
- V
- 632.65
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.24
Period Return-49.55%
Period High$30.58
Period Low$7.61
Avg Daily Volume769
Total Trading Days70
ACLZ — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.24 | $12.24 | $12.24 | $12.24 | +$0.31 | +2.58% | 633 | $12.35 | $12.24 $12.24 |
| Sep 30, 2026 | $11.82 | $11.94 | $11.52 | $11.93 | +$0.52 | +4.57% | 2,777 | $11.84 | $11.52 $11.94 |
| Sep 29, 2026 | $10.99 | $11.41 | $10.78 | $11.41 | +$0.68 | +6.34% | 2,432 | $10.98 | $10.78 $11.41 |
| Sep 28, 2026 | $10.50 | $10.73 | $10.50 | $10.73 | +$0.24 | +2.31% | 2,758 | $10.70 | $10.50 $10.73 |
| Sep 25, 2026 | $9.83 | $10.49 | $9.83 | $10.49 | +$1.12 | +12.00% | 887 | $10.21 | $9.83 $10.49 |
| Sep 24, 2026 | $9.39 | $9.44 | $9.14 | $9.36 | $-0.39 | -3.97% | 3,887 | $9.20 | $9.14 $9.44 |
| Sep 23, 2026 | $9.12 | $9.75 | $9.12 | $9.75 | +$0.39 | +4.21% | 2,075 | $9.11 | $9.12 $9.75 |
| Sep 22, 2026 | $9.36 | $9.36 | $9.36 | $9.36 | +$0.40 | +4.43% | 119 | $9.31 | $9.36 $9.36 |
| Sep 21, 2026 | $8.78 | $8.96 | $8.78 | $8.96 | +$0.61 | +7.28% | 811 | $8.79 | $8.78 $8.96 |
| Sep 18, 2026 | $8.15 | $8.35 | $8.12 | $8.35 | +$0.64 | +8.32% | 2,875 | $8.14 | $8.12 $8.35 |
| Sep 17, 2026 | $7.71 | $7.71 | $7.71 | $7.71 | +$0.10 | +1.34% | 94 | $7.76 | $7.71 $7.71 |
| Sep 16, 2026 | $7.61 | $7.61 | $7.61 | $7.61 | $-0.11 | -1.46% | 7 | $7.99 | $7.61 $7.61 |
| Sep 15, 2026 | $7.72 | $7.72 | $7.72 | $7.72 | $-0.10 | -1.23% | 24 | $7.62 | $7.72 $7.72 |
| Sep 14, 2026 | $7.82 | $7.82 | $7.82 | $7.82 | $-1.32 | -14.43% | 10 | $8.06 | $7.82 $7.82 |
| Sep 11, 2026 | $9.14 | $9.14 | $9.14 | $9.14 | +$0.03 | +0.35% | 22 | $9.56 | $9.14 $9.14 |
| Sep 10, 2026 | $9.26 | $9.26 | $9.10 | $9.10 | $-0.30 | -3.15% | 107 | $9.24 | $9.10 $9.26 |
| Sep 9, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $-0.61 | -6.13% | 9 | $9.91 | $9.40 $9.40 |
| Sep 8, 2026 | $9.98 | $10.01 | $9.98 | $10.01 | +$0.72 | +7.69% | 116 | $9.96 | $9.98 $10.01 |
| Sep 4, 2026 | $9.30 | $9.30 | $9.30 | $9.30 | +$0.61 | +7.01% | 7 | $9.17 | $9.30 $9.30 |
| Sep 3, 2026 | $8.75 | $8.75 | $8.69 | $8.69 | $-0.04 | -0.50% | 197 | $8.68 | $8.69 $8.75 |
| Sep 2, 2026 | $8.73 | $8.73 | $8.73 | $8.73 | +$0.09 | +1.04% | 8 | $8.61 | $8.73 $8.73 |
| Sep 1, 2026 | $8.64 | $8.64 | $8.64 | $8.64 | $-0.84 | -8.90% | 40 | $8.87 | $8.64 $8.64 |
| Aug 31, 2026 | $9.49 | $9.49 | $9.49 | $9.49 | $-0.09 | -0.92% | 12 | $9.64 | $9.49 $9.49 |
| Aug 28, 2026 | $9.57 | $9.57 | $9.57 | $9.57 | $-1.15 | -10.75% | 53 | $10.33 | $9.57 $9.57 |
| Aug 27, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | +$0.32 | +3.08% | 16 | $10.78 | $10.73 $10.73 |
| Aug 26, 2026 | $10.44 | $10.44 | $10.41 | $10.41 | $-0.92 | -8.09% | 245 | $10.45 | $10.41 $10.44 |
| Aug 25, 2026 | $11.20 | $11.32 | $11.20 | $11.32 | +$0.39 | +3.53% | 113 | $11.21 | $11.20 $11.32 |
| Aug 24, 2026 | $11.10 | $11.10 | $10.94 | $10.94 | $-0.67 | -5.80% | 402 | $11.04 | $10.94 $11.10 |
| Aug 21, 2026 | $11.61 | $11.61 | $11.61 | $11.61 | +$0.31 | +2.74% | 92 | $10.99 | $11.61 $11.61 |
| Aug 20, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | $-0.27 | -2.31% | 10 | $11.39 | $11.30 $11.30 |