Cboe BZX · APPC · ETF
Corgi APP 2x Daily ETF (APPC) ETF price history
Every Cboe BZX trading session of Corgi APP 2x Daily ETF from Jun 26, 2026 to Sep 28, 2026: 65 daily bars, adjusted for splits and dividends, with minute bars from Jul 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APPC adjusted close, 2026 to 2026
- $39.43
- All time high, 2026
- $39.43
- 52 week high, $9.71 low
- 65
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
APPC key facts
- Corgi APP 2x Daily ETF (APPC) closed at $10.07 on Sep 28, 2026 on Cboe BZX.
- APPC's all time high close is $39.43, set on Jul 1, 2026; its all time low close is $9.76 on Aug 24, 2026.
- APPC's 52 week range is $9.71 to $39.43.
- APPC's deepest drawdown was -75.2% from Jul 1, 2026 to Aug 24, 2026.
- DataCedar holds 65 daily sessions of APPC history from Jun 26, 2026 and minute bars from Jul 20, 2026, adjusted for splits and dividends, served by the API under a key.
APPC price chart, 2026 to 2026
APPC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -64.9% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 26, 2026 | -64.9% |
APPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.43 on Jul 1, 2026
- All time low close
- $9.76 on Aug 24, 2026
- 52 week high
- $39.43 on Jul 1, 2026
- 52 week low
- $9.71 on Sep 10, 2026
- Deepest drawdown
- -75.2% from Jul 1, 2026 to Aug 24, 2026, not yet recovered
- Best single session
- +19.1% on Jul 1, 2026
- Worst single session
- -36.3% on Aug 6, 2026
- Volatility, 1 year annualised
- 140.7%
- Sessions closing higher, 1 year
- 39%
APPC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 26, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.69 | $39.43 | $9.71 | $10.07 | n/a | 267.7K | 65 |
APPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.07 | -5.0% |
| August 2026 | $10.60 | -42.5% |
| July 2026 | $18.42 | -44.4% |
| June 2026 | $33.12 | n/a |
About the APPC data
Daily bars. 65 sessions from Jun 26, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 20, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- APLX Tradr 2X Long APLD Daily ETF
- APLZ Tradr 2X Short APLD Daily ETF
- APMI Corgi AMAT 2x Daily ETF
- APOC Innovator Equity Defined Protection ETF - 6mo Apr/Oct
- APRB Aptus April Buffer ETF
- APRH Innovator Premium Income 20 Barrier ETF - April
- APRJ Innovator Premium Income 30 Barrier ETF - April
- APRP PGIM S&P 500 Buffer 12 ETF - April
Common questions
APPC share price history
