Skip to main content

Corgi ACHR 2x Daily ETF

ACHXBATSCorgiEquity

$16.60Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$447.58K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$15.20$48.57
Volume (live)
-
Avg. volume (3M)
1.04K

ACHX ETF Historical Prices: Corgi ACHR 2x Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

ACHX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ACHX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily77 records
Showing 1-50 of 77
Scroll for more columns
ACHX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.8216.8216.6016.6016.60375
Oct 15, 202615.5716.7215.5716.7216.72354
Oct 14, 202615.8615.8615.2015.2015.20341
Oct 13, 202618.5918.5918.5918.5918.5885
Oct 12, 202620.3820.3820.3820.3820.38164
Oct 9, 202623.0723.0723.0723.0723.07308
Oct 8, 202621.0021.0020.3220.9820.981.67K
Oct 7, 202619.9820.4819.9720.4820.49522
Oct 6, 202623.0023.0020.4320.4320.431.35K
Oct 5, 202621.0221.0221.0221.0221.0217
Oct 2, 202622.3922.3922.2222.2222.22963
Oct 1, 202623.4924.0223.0923.9323.931.30K
Sep 30, 202625.7025.7023.4923.4923.491.02K
Sep 29, 202626.0026.0023.8123.8123.81770
Sep 28, 202627.4327.8625.3625.3625.362.29K
Sep 25, 202631.1031.1030.0730.0730.07124
Sep 24, 202631.2331.2331.0031.0031.00330
Sep 23, 202629.8430.9429.8430.9430.947.83K
Sep 22, 202628.9730.8628.9730.8630.868.83K
Sep 21, 202627.9927.9927.9927.9927.9955
Sep 18, 202627.7227.8026.6126.6126.62903
Sep 17, 202628.0028.0028.0028.0028.00109
Sep 16, 202626.1326.1326.1326.1326.1344
Sep 15, 202628.7628.7628.7628.7628.7642
Sep 14, 202629.3329.3329.3329.3329.33106
Sep 11, 202629.6429.6429.6429.6429.64231
Sep 10, 202630.9730.9728.9828.9828.98591
Sep 9, 202629.5029.5029.5029.5029.50242
Sep 8, 202632.8632.8632.8632.8632.86198
Sep 4, 202631.3831.3831.3831.3831.38270
Sep 3, 202632.1032.1032.1032.1032.1050
Sep 2, 202630.5730.8629.8130.8630.86495
Sep 1, 202629.5030.0129.5030.0130.01272
Aug 31, 202632.6632.6632.6632.6632.6652
Aug 28, 202632.3232.3232.3232.3232.32151
Aug 27, 202634.4034.4034.4034.4034.4021
Aug 26, 202636.1836.1833.7633.7633.76542
Aug 25, 202634.4334.4334.4334.4334.4344
Aug 24, 202636.3836.3835.7835.7835.78300
Aug 21, 202639.1639.1639.1639.1639.1698
Aug 20, 202636.0136.0136.0136.0136.0147
Aug 19, 202640.7140.9140.7140.9140.91891
Aug 18, 202639.0739.0739.0739.0739.0732
Aug 17, 202640.1740.3540.1740.3540.35529
Aug 14, 202642.9842.9842.9842.9842.99103
Aug 13, 202648.0448.0448.0448.0448.0487
Aug 12, 202645.8445.8439.2539.2539.25582
Aug 11, 202648.4548.5745.9846.7346.731.36K
Aug 10, 202638.5242.8038.5240.2440.243.29K
Aug 7, 202631.0532.1131.0532.1132.11575
Show:
of 77

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi ACHR 2x Daily ETF Historical Prices

What is OHLC data for ACHX?

OHLC stands for Open, High, Low, Close - the four key price points for ACHX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ACHX?

The adjusted close price for ACHX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ACHX price history go?

ACHX historical price data is available from the ETF's inception on Jun 29, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ACHX data?

ACHX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ACHX?

Trading volume for ACHX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.