Stock listing
CBOE:APPC Corgi APP 2x Daily ETF Stock
Follow Corgi APP 2x Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:APPC
$5.33 USD -1.40 (-20.8%)
Close on Oct 30, 2026
- Day range
- $5.33 – $5.87 USDOct 30, 2026
- Volume
- 7,700 sharesOct 30, 2026
- Traded on an average day
- $50,746 USDMedian day 2,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:APPC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.33 | -1.40 | -20.8% | $5.87 | $5.87 | $5.33 | 7,700 | |
| $6.73 | -0.24 | -3.4% | $6.89 | $6.96 | $6.72 | 1,000 | |
| $6.97 | -0.15 | -2.1% | $6.87 | $6.97 | $6.87 | 4,300 | |
| $7.12 | +0.10 | +1.4% | $7.12 | $7.12 | $7.12 | 100 | |
| $7.02 | +0.02 | +0.3% | $7.10 | $7.10 | $7.02 | 1,100 | |
| $7.00 | -0.25 | -3.4% | $6.89 | $7.10 | $6.89 | 700 | |
| $7.25 | -0.20 | -2.7% | $7.21 | $7.25 | $7.17 | 500 | |
| $7.45 | -0.20 | -2.6% | $7.53 | $7.54 | $7.45 | 4,300 | |
| $7.65 | +0.15 | +2.0% | $7.82 | $7.82 | $7.65 | 1,300 | |
| $7.50 | +0.17 | +2.3% | $7.32 | $7.50 | $7.32 | 2,800 | |
| $7.33 | -0.75 | -9.3% | $7.95 | $7.95 | $7.30 | 1,600 | |
| $8.08 | +0.88 | +12.2% | $7.76 | $8.09 | $7.76 | 2,900 | |
| $7.20 | -0.54 | -7.0% | $7.70 | $7.70 | $7.20 | 4,200 | |
| $7.74 | +0.06 | +0.8% | $7.71 | $7.74 | $7.70 | 1,100 | |
| $7.68 | -0.37 | -4.6% | $7.84 | $7.84 | $7.68 | 800 | |
| $8.05 | -0.16 | -1.9% | $8.17 | $8.19 | $8.05 | 1,300 | |
| $8.21 | -0.05 | -0.6% | $7.96 | $8.21 | $7.95 | 3,200 | |
| $8.26 | +0.10 | +1.2% | $7.61 | $8.30 | $7.61 | 8,600 | |
| $8.16 | -0.19 | -2.3% | $8.33 | $8.33 | $8.09 | 12,300 | |
| $8.35 | +0.70 | +9.2% | $8.20 | $8.78 | $8.20 | 9,400 | |
| $7.65 | -0.81 | -9.6% | $8.03 | $8.25 | $7.58 | 10,100 | |
| $8.46 | -0.50 | -5.6% | $8.57 | $8.57 | $8.04 | 2,700 | |
| $8.96 | -0.95 | -9.6% | $9.56 | $9.57 | $8.94 | 9,900 | |
| $9.91 | -0.16 | -1.6% | $10.07 | $10.24 | $9.91 | 1,700 | |
| $10.07 | -0.18 | -1.8% | $10.42 | $10.42 | $10.07 | 600 | |
| $10.25 | -0.14 | -1.3% | $10.36 | $10.36 | $10.25 | 400 | |
| $10.39 | -0.49 | -4.5% | $10.80 | $10.80 | $10.39 | 1,300 | |
| $10.88 | -0.62 | -5.4% | $11.00 | $11.00 | $10.01 | 10,300 | |
| $11.50 | -0.17 | -1.5% | $11.65 | $11.65 | $11.44 | 900 | |
| $11.67 | +1.45 | +14.2% | $10.20 | $12.00 | $10.20 | 19,800 | |
| $10.22 | -0.88 | -7.9% | $10.90 | $10.90 | $10.22 | 1,847 | |
| $11.10 | -0.36 | -3.1% | $10.69 | $11.10 | $10.69 | 2,762 | |
| $11.46 | -0.28 | -2.4% | $11.60 | $11.69 | $11.46 | 400 | |
| $11.74 | -0.28 | -2.3% | $11.57 | $11.74 | $11.57 | 1,700 | |
| $12.02 | +0.74 | +6.6% | $11.36 | $12.18 | $11.36 | 3,900 | |
| $11.28 | +0.67 | +6.3% | $10.55 | $11.40 | $10.55 | 8,000 | |
| $10.61 | +0.56 | +5.6% | $9.71 | $10.85 | $9.71 | 7,800 | |
| $10.05 | -0.50 | -4.7% | $10.53 | $10.53 | $10.04 | 4,700 | |
| $10.55 | -0.56 | -5.0% | $12.01 | $12.01 | $10.41 | 7,700 | |
| $11.11 | +0.47 | +4.4% | $10.53 | $11.36 | $10.53 | 10,600 | |
| $10.64 | -0.39 | -3.5% | $11.77 | $11.77 | $10.50 | 4,600 | |
| $11.03 | +0.50 | +4.7% | $10.37 | $11.14 | $10.17 | 4,000 | |
| $10.53 | -0.07 | -0.7% | $10.57 | $11.00 | $10.53 | 2,600 | |
| $10.60 | -0.33 | -3.0% | $10.24 | $10.60 | $10.24 | 2,100 | |
| $10.93 | +0.31 | +2.9% | $11.32 | $11.78 | $10.93 | 4,900 | |
| $10.62 | +0.24 | +2.3% | $10.77 | $10.77 | $10.37 | 700 | |
| $10.38 | -0.10 | -1.0% | $10.54 | $10.54 | $10.33 | 900 | |
| $10.48 | +0.72 | +7.4% | $10.11 | $10.69 | $10.08 | 4,500 | |
| $9.76 | -0.46 | -4.5% | $9.90 | $9.95 | $9.76 | 5,600 | |
| $10.22 | -0.22 | -2.1% | $10.00 | $10.22 | $9.93 | 1,600 | |
| $10.44 | -0.15 | -1.4% | $11.00 | $11.00 | $10.36 | 3,700 | |
| $10.59 | +0.21 | +2.0% | $10.43 | $10.95 | $10.36 | 5,600 | |
| $10.38 | -0.24 | -2.3% | $10.59 | $10.78 | $10.38 | 1,500 | |
| $10.62 | -0.29 | -2.7% | $11.13 | $11.13 | $10.39 | 30,400 | |
| $10.91 | +0.20 | +1.9% | $11.30 | $11.43 | $10.91 | 4,700 | |
| $10.71 | +0.58 | +5.7% | $10.76 | $10.90 | $10.55 | 28,400 | |
| $10.13 | -1.04 | -9.3% | $10.83 | $10.87 | $10.13 | 2,900 | |
| $11.17 | -1.52 | -12.0% | $11.71 | $11.71 | $11.17 | 6,100 | |
| $12.69 | -0.64 | -4.8% | $12.81 | $12.81 | $12.69 | 1,700 | |
| $13.33 | +0.32 | +2.5% | $13.02 | $13.44 | $13.00 | 4,700 | |
| $13.01 | -7.42 | -36.3% | $15.99 | $15.99 | $12.25 | 14,100 | |
| $20.43 | -0.10 | -0.5% | $21.55 | $22.42 | $20.43 | 5,200 | |
| $20.53 | +1.13 | +5.8% | $20.76 | $20.76 | $19.63 | 1,600 | |
| $19.40 | +0.98 | +5.3% | $19.95 | $19.95 | $19.05 | 2,400 | |
| $18.42 | -0.74 | -3.9% | $16.66 | $18.42 | $16.66 | 900 | |
| $19.16 | +0.41 | +2.2% | $18.65 | $19.16 | $18.34 | 600 |
- Ticker
- CBOE:APPC
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Corgi APP 2x Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Corgi APP 2x Daily ETF.