Dark

BAY
Corgi Bay Area Based ETF
stock BATS ETF

At Close

Sep 30, 2026 11:03:26 AM EDT

30.55USD+0.792%(+0.24)214

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	30.4300	30.5681	30.4200	30.5681	+0.425%	215	0.000%
2026-09-30	30.4900	30.5800	30.4388	30.4388	+0.524%	372	+0.425%
2026-09-29	30.2800	30.2800	30.2800	30.2800	+0.325%	193	+0.951%
2026-09-28	30.1900	30.3200	30.1800	30.1818	-1.208%	749	+1.280%
2026-09-25	30.4900	30.5600	30.4900	30.5507	-0.280%	219	+0.057%
2026-09-24	30.4150	30.6365	30.4150	30.6365	+0.255%	1,391	-0.223%
2026-09-23	30.5585	30.5585	30.5585	30.5585	-0.507%	70	+0.031%
2026-09-22	30.6400	30.7143	30.6400	30.7143	+0.161%	146	-0.476%
2026-09-21	30.6648	30.6648	30.6648	30.6648	+3.162%	15	-0.315%
2026-09-18	29.7248	29.7248	29.7248	29.7248	+0.092%	10	+2.837%
2026-09-17	29.6976	29.6976	29.6976	29.6976	+1.706%	10	+2.931%
2026-09-16	29.1996	29.1996	29.1996	29.1996	-0.103%	11	+4.687%
2026-09-15	29.2296	29.2296	29.2296	29.2296	-0.770%	10	+4.579%
2026-09-14	29.4565	29.4565	29.4565	29.4565	+0.395%	11	+3.774%
2026-09-11	29.3407	29.3407	29.3407	29.3407	+0.848%	16	+4.183%
2026-09-10	29.0941	29.0941	29.0941	29.0941	-0.921%	16	+5.066%
2026-09-09	29.3645	29.3645	29.3645	29.3645	-0.058%	9	+4.099%
2026-09-08	29.3816	29.3816	29.3816	29.3816	-0.197%	17	+4.038%
2026-09-04	29.4397	29.4397	29.4397	29.4397	+0.071%	13	+3.833%
2026-09-03	29.2500	29.4189	29.2500	29.4189	+1.615%	111	+3.906%
2026-09-02	28.9512	28.9512	28.9512	28.9512	-0.021%	10	+5.585%
2026-09-01	28.9574	28.9574	28.9574	28.9574	-1.472%	158	+5.562%
2026-08-31	29.3900	29.3900	29.3899	29.3899	-0.214%	112	+4.009%
2026-08-28	29.4528	29.4528	29.4528	29.4528	-1.124%	14	+3.787%
2026-08-27	29.7876	29.7876	29.7876	29.7876	+2.817%	16	+2.620%
2026-08-26	28.9715	28.9715	28.9715	28.9715	+0.081%	15	+5.511%
2026-08-25	28.9480	28.9480	28.9480	28.9480	+0.855%	11	+5.597%
2026-08-24	28.7027	28.7027	28.7027	28.7027	-1.071%	12	+6.499%
2026-08-21	29.0133	29.0133	29.0133	29.0133	+0.776%	12	+5.359%
2026-08-20	28.7900	28.7900	28.7900	28.7900	-0.478%	11	+6.176%
2026-08-19	29.1500	29.1500	28.9284	28.9284	-0.351%	111	+5.668%
2026-08-18	29.0304	29.0304	29.0304	29.0304	-1.474%	9	+5.297%
2026-08-17	29.6600	29.6600	29.4648	29.4648	-0.583%	183	+3.744%
2026-08-14	29.6376	29.6376	29.6376	29.6376	-0.855%	13	+3.140%
2026-08-13	29.8932	29.8932	29.8932	29.8932	+1.753%	9	+2.258%
2026-08-12	29.3783	29.3783	29.3783	29.3783	+0.590%	11	+4.050%
2026-08-11	29.2060	29.2060	29.2060	29.2060	-0.327%	83	+4.664%
2026-08-10	29.4000	29.4000	29.3019	29.3019	-0.225%	212	+4.321%
2026-08-07	29.3679	29.3679	29.3679	29.3679	+1.727%	9	+4.087%
2026-08-06	28.8693	28.8693	28.8693	28.8693	-0.914%	76	+5.884%
2026-08-05	29.1355	29.1355	29.1355	29.1355	-0.768%	14	+4.917%
2026-08-04	29.3609	29.3609	29.3609	29.3609	+3.537%	6	+4.112%
2026-08-03	28.3578	28.3578	28.3578	28.3578	+1.486%	6	+7.794%
2026-07-31	27.9427	27.9427	27.9427	27.9427	-0.048%	6	+9.396%
2026-07-30	27.9561	27.9561	27.9561	27.9561	+2.233%	6	+9.343%
2026-07-29	27.3455	27.3455	27.3455	27.3455	-1.232%	6	+11.785%
2026-07-28	27.6867	27.6867	27.6867	27.6867	-0.376%	7	+10.407%
2026-07-27	27.7911	27.7911	27.7911	27.7911	+0.415%	6	+9.992%
2026-07-24	27.6762	27.6762	27.6762	27.6762	-0.807%	6	+10.449%
2026-07-23	27.9013	27.9013	27.9013	27.9013	-1.813%	9	+9.558%
2026-07-22	28.4165	28.4165	28.4165	28.4165	-0.894%	9	+7.572%
2026-07-21	28.6729	28.6729	28.6729	28.6729	+1.643%	6	+6.610%
2026-07-20	28.2093	28.2093	28.2093	28.2093	-0.076%	6	+8.362%
2026-07-17	28.2307	28.2307	28.2307	28.2307	-0.924%	7	+8.280%
2026-07-16	28.4939	28.4939	28.4939	28.4939	-2.076%	7	+7.279%
2026-07-15	29.0979	29.0979	29.0979	29.0979	-0.363%	6	+5.053%
2026-07-14	29.2039	29.2039	29.2039	29.2039	+1.130%	7	+4.671%
2026-07-13	28.8775	28.8775	28.8775	28.8775	-1.473%	19	+5.854%
2026-07-10	29.3093	29.3093	29.3093	29.3093	-0.027%	8	+4.295%
2026-07-09	29.3171	29.3171	29.3171	29.3171	+2.059%	8	+4.267%
2026-07-08	28.7257	28.7257	28.7257	28.7257	+0.149%	131	+6.414%
2026-07-07	28.6831	28.6831	28.6831	28.6831	-1.841%	9	+6.572%
2026-07-06	29.2212	29.2212	29.2212	29.2212	+1.706%	7	+4.609%
2026-07-02	28.7311	28.7311	28.7311	28.7311	-1.485%	8	+6.394%
2026-07-01	29.1642	29.1642	29.1642	29.1642	-0.475%	2	+4.814%
2026-06-30	29.3035	29.3035	29.3035	29.3035	+1.688%	10	+4.316%
2026-06-29	28.8171	28.8171	28.8171	28.8171	+2.796%	6	+6.076%
2026-06-26	28.0332	28.0332	28.0332	28.0332	-0.127%	12	+9.042%
2026-06-25	28.0400	28.0689	28.0400	28.0689	-0.179%	101	+8.904%
2026-06-24	28.2200	28.4700	28.0400	28.1193	-0.444%	303	+8.709%
2026-06-23	28.4200	28.4200	28.1700	28.2448	-2.090%	650	+8.226%
2026-06-22	28.8800	28.8800	28.7200	28.8477	-0.412%	617	+5.964%
2026-06-18	28.9500	28.9669	28.9000	28.9669	+2.238%	2,310	+5.528%
2026-06-17	28.7700	28.7700	28.3327	28.3327	-0.811%	126	+7.890%
2026-06-16	28.5645	28.5645	28.5645	28.5645	-1.292%	32	+7.014%
2026-06-15	28.9383	28.9383	28.9383	28.9383	+3.131%	5	+5.632%
2026-06-12	27.9900	28.1297	27.9900	28.0597	+0.654%	2,004	+8.940%
2026-06-11	27.3500	27.8773	27.1600	27.8773	+2.720%	504	+9.652%
2026-06-10	27.3600	27.4500	27.1390	27.1390	-1.981%	1,302	+12.635%
2026-06-09	27.6875	27.6875	27.6875	27.6875	-1.638%	3	+10.404%
2026-06-08	28.1486	28.1486	28.1486	28.1486	+0.876%	203	+8.595%
2026-06-05	27.9042	27.9042	27.9042	27.9042	-4.582%	0	+9.547%
2026-06-04	29.2442	29.2442	29.2442	29.2442	+0.092%	0	+4.527%
2026-06-03	29.0800	29.2172	29.0800	29.2172	-0.975%	17,080	+4.624%
2026-06-02	29.5048	29.5048	29.5048	29.5048	+0.642%	0.169	+3.604%
2026-06-01	29.3166	29.3166	29.3166	29.3166	+1.856%	2	+4.269%
2026-05-29	28.6300	28.7825	28.6300	28.7825	+1.698%	2,955	+6.204%
2026-05-28	28.3019	28.3019	28.3019	28.3019	+1.801%	0	+8.007%
2026-05-27	27.8011	27.8011	27.8011	27.8011	-0.435%	1	+9.953%
2026-05-26	27.9225	27.9225	27.9225	27.9225	+1.011%	488	+9.475%
2026-05-22	27.6430	27.6430	27.6430	27.6430	+0.861%	1	+10.582%
2026-05-21	27.4071	27.4071	27.4071	27.4071	+0.494%	1	+11.534%
2026-05-20	27.2723	27.2723	27.2723	27.2723	+1.927%	13	+12.085%
2026-05-19	26.7568	26.7568	26.7568	26.7568	-0.634%	10	+14.244%
2026-05-18	26.9275	26.9275	26.9275	26.9275	-0.206%	101	+13.520%
2026-05-15	26.8600	26.9830	26.8400	26.9830	-1.113%	1,066	+13.287%
2026-05-14	27.2866	27.2866	27.2866	27.2866	+1.580%	0	+12.026%
2026-05-13	26.9000	26.9000	26.8623	26.8623	+0.605%	104	+13.796%
2026-05-12	26.3300	26.7007	26.3300	26.7007	-0.907%	141	+14.484%
2026-05-11	26.9452	26.9452	26.9452	26.9452	+0.350%	150	+13.445%
2026-05-08	26.8513	26.8513	26.8513	26.8513	+1.197%	1	+13.842%
2026-05-06	26.4600	26.5336	26.4600	26.5336	-66.599%	66,222	+15.205%
2007-09-26	79.4400	79.6500	79.1400	79.4400	+0.316%	134,100	-61.521%
2007-09-25	79.0000	79.6900	78.9500	79.1900	-0.252%	226,300	-61.399%
2007-09-24	79.2400	79.7600	78.9500	79.3900	+0.851%	245,000	-61.496%
2007-09-21	80.6000	81.0200	78.5300	78.7200	-2.994%	833,600	-61.169%
2007-09-20	81.7700	82.1300	81.1400	81.1500	-0.246%	174,200	-62.331%
2007-09-19	81.4500	81.8800	81.2400	81.3500	+0.148%	163,000	-62.424%
2007-09-18	78.9700	81.3500	78.8800	81.2300	+3.649%	328,200	-62.368%
2007-09-17	79.2800	79.6100	78.0940	78.3700	+0.616%	194,500	-60.995%
2007-09-14	77.5100	78.3300	77.3700	77.8900	+0.815%	197,900	-60.755%
2007-09-13	76.9000	77.5900	76.6400	77.2600	+0.927%	336,300	-60.435%
2007-09-12	76.1900	77.1500	76.1500	76.5500	+0.131%	417,700	-60.068%
2007-09-11	76.0000	76.9600	75.8612	76.4500	+1.339%	397,800	-60.016%
2007-09-10	75.8600	76.0700	75.1500	75.4400	-0.436%	523,400	-59.480%
2007-09-07	76.3300	76.7500	75.2900	75.7700	-2.346%	386,900	-59.657%
2007-09-06	77.6000	77.9400	77.0100	77.5900	-0.704%	397,800	-60.603%
2007-09-05	78.5900	78.7400	77.9300	78.1400	-2.092%	338,500	-60.880%
2007-09-04	78.0500	80.1800	77.9500	79.8100	+0.961%	291,100	-61.699%
2007-08-31	78.8500	79.5000	78.2800	79.0500	+2.277%	369,900	-61.331%
2007-08-30	75.9900	77.6900	75.9900	77.2900	+0.272%	255,900	-60.450%
2007-08-29	76.4800	77.1700	75.8300	77.0800	+1.823%	243,000	-60.342%
2007-08-28	76.7300	76.9400	75.5700	75.7000	-1.407%	180,300	-59.619%
2007-08-27	77.5200	77.6920	76.6000	76.7800	-1.891%	193,700	-60.187%
2007-08-24	76.7700	78.2600	76.6800	78.2600	+2.301%	250,900	-60.940%
2007-08-23	77.2200	77.2800	75.9300	76.5000	-0.907%	290,200	-60.042%
2007-08-22	76.9500	77.2000	76.3300	77.2000	+1.579%	453,400	-60.404%
2007-08-21	76.9300	77.0700	75.6600	76.0000	+2.870%	778,700	-59.779%
2007-08-20	73.7800	74.1100	73.2300	73.8800	+0.640%	347,500	-58.625%
2007-08-17	74.0900	74.4800	72.4000	73.4100	+0.438%	605,200	-58.360%
2007-08-16	72.7700	73.2400	70.7300	73.0900	+0.014%	741,400	-58.177%
2007-08-15	73.6200	75.5900	72.8100	73.0800	+3.777%	892,100	-58.172%
2007-08-14	71.4000	71.4500	70.3500	70.4200	-1.826%	375,600	-56.592%
2007-08-13	72.4400	72.5300	71.7000	71.7300	-0.375%	373,700	-57.384%
2007-08-10	72.0100	72.6000	71.2000	72.0000	+0.111%	468,300	-57.544%
2007-08-09	72.3300	73.5000	71.5900	71.9200	-3.914%	665,500	-57.497%
2007-08-08	74.3100	75.2900	73.9000	74.8500	+5.423%	797,600	-59.161%
2007-08-07	70.7000	71.3700	70.0600	71.0000	-2.606%	619,200	-56.946%
2007-08-06	71.7500	72.9300	71.4100	72.9000	+3.258%	528,800	-58.068%
2007-08-03	71.3300	71.8300	70.6000	70.6000	-2.135%	343,500	-56.702%
2007-08-02	71.9800	72.3000	71.4080	72.1400	+0.656%	199,200	-57.627%
2007-08-01	71.4700	71.9000	70.3200	71.6700	+1.272%	622,400	-57.349%
2007-07-31	71.7200	71.9500	70.6300	70.7700	-0.896%	540,800	-56.806%
2007-07-30	71.0200	71.4500	70.3800	71.4100	+4.953%	1,059,900	-57.194%
2007-07-27	69.1800	69.6500	67.9500	68.0400	-3.215%	940,600	-55.073%
2007-07-26	71.0000	71.3500	69.4700	70.3000	-3.619%	537,000	-56.518%
2007-07-25	74.3700	74.3900	72.3700	72.9400	-0.937%	414,300	-58.091%
2007-07-24	74.8500	75.0900	73.2800	73.6300	-2.978%	508,100	-58.484%
2007-07-23	75.6700	76.3300	75.2100	75.8900	+0.119%	212,100	-59.721%
2007-07-20	77.2300	77.2400	75.3800	75.8000	-2.495%	334,000	-59.673%
2007-07-19	77.3700	77.8300	77.1900	77.7400	+0.582%	177,800	-60.679%
2007-07-18	76.9300	77.6500	76.3900	77.2900	-1.227%	286,100	-60.450%
2007-07-17	78.0300	78.6000	77.9500	78.2500	-0.077%	303,500	-60.935%
2007-07-16	78.1800	78.8500	78.1300	78.3100	+0.604%	288,900	-60.965%
2007-07-13	77.9200	78.2000	77.5600	77.8400	+0.193%	300,900	-60.730%
2007-07-12	75.8400	77.8000	75.8400	77.6900	+1.902%	331,600	-60.654%
2007-07-11	75.1200	76.3600	74.8600	76.2400	+2.971%	274,400	-59.905%
2007-07-10	74.6700	75.2100	73.9000	74.0400	-2.835%	391,100	-58.714%
2007-07-09	76.8400	76.9300	76.0200	76.2000	-1.116%	307,000	-59.884%
2007-07-06	75.9500	77.5300	75.8300	77.0600	+0.404%	214,300	-60.332%
2007-07-05	77.5700	78.0900	76.3600	76.7500	-0.117%	350,300	-60.172%
2007-07-03	76.7400	77.0900	76.4600	76.8400	+0.379%	113,500	-60.219%
2007-07-02	76.3700	76.5500	76.0700	76.5500	+1.660%	139,500	-60.068%
2007-06-29	75.7500	75.8300	74.8700	75.3000	-0.066%	199,700	-59.405%
2007-06-28	75.4800	75.8100	75.2200	75.3500	+0.641%	123,600	-59.432%
2007-06-27	74.0700	74.9300	73.9300	74.8700	+1.026%	286,900	-59.172%
2007-06-26	74.7300	75.3500	74.0300	74.1100	-1.187%	219,600	-58.753%
2007-06-25	75.2400	75.9600	74.7700	75.0000	-0.557%	169,600	-59.243%
2007-06-22	75.6100	76.0700	75.2200	75.4200	-0.119%	188,900	-59.470%
2007-06-21	74.8600	75.5300	74.0601	75.5100	+0.292%	761,500	-59.518%
2007-06-20	76.7100	76.7500	75.2200	75.2900	-1.427%	392,500	-59.400%
2007-06-19	76.1100	76.5400	75.4600	76.3800	+1.826%	759,100	-59.979%
2007-06-18	75.8000	75.9300	74.8300	75.0100	-0.478%	280,400	-59.248%
2007-06-15	75.7800	75.8902	75.1700	75.3700	+2.100%	430,900	-59.443%
2007-06-14	73.4800	74.1700	73.4800	73.8200	+1.443%	320,100	-58.591%
2007-06-13	71.6900	72.8300	71.6400	72.7700	+2.797%	242,300	-57.994%
2007-06-12	70.9500	71.7500	70.6600	70.7900	-0.324%	154,200	-56.819%
2007-06-11	70.6300	72.1500	70.5000	71.0200	+1.211%	545,400	-56.958%
2007-06-08	69.5800	70.3000	68.5900	70.1700	+1.329%	423,200	-56.437%
2007-06-07	70.3700	71.0200	69.0500	69.2500	-3.296%	552,200	-55.858%
2007-06-06	73.1100	73.4300	71.4900	71.6100	-2.757%	358,400	-57.313%
2007-06-05	73.8200	74.2100	73.4600	73.6400	-0.176%	297,500	-58.490%
2007-06-04	72.9000	73.7700	72.9000	73.7700	+1.263%	305,500	-58.563%
2007-06-01	72.9800	73.1700	72.5800	72.8500	+1.349%	226,700	-58.040%
2007-05-31	71.6500	72.3500	71.5900	71.8800	+1.397%	192,100	-57.473%
2007-05-30	69.3600	70.8900	69.3500	70.8900	+0.596%	175,800	-56.880%
2007-05-29	70.7400	71.1700	70.2500	70.4700	-0.283%	87,100	-56.623%
2007-05-25	70.3600	71.1100	70.1500	70.6700	+0.871%	134,600	-56.745%
2007-05-24	70.5100	70.9300	70.0400	70.0600	-0.469%	243,600	-56.369%
2007-05-23	70.9900	71.2500	70.3800	70.3900	-1.950%	232,304	-56.573%
2007-05-22	72.4100	72.6000	71.4600	71.7900	+0.420%	183,600	-57.420%
2007-05-21	72.0300	72.2200	71.3600	71.4900	+3.279%	1,065,300	-57.241%
2007-05-18	69.0900	69.5000	68.9100	69.2200	+3.452%	303,700	-55.839%
2007-05-17	66.7200	67.2000	66.4800	66.9101	-0.742%	128,300	-54.315%
2007-05-16	67.7700	67.9300	67.0200	67.4100	-0.517%	143,500	-54.653%
2007-05-15	67.3500	68.5000	67.2400	67.7600	+1.029%	194,500	-54.888%
2007-05-14	67.5300	67.6600	66.8300	67.0700	-1.222%	176,237	-54.424%
2007-05-11	66.8100	68.0400	66.4600	67.9000	+1.132%	286,500	-54.981%
2007-05-10	68.3500	68.6500	67.0700	67.1400	-2.569%	298,700	-54.471%
2007-05-09	68.5600	69.0000	68.4200	68.9100	+0.599%	138,200	-55.641%
2007-05-08	68.8100	68.9300	68.1800	68.5000	-3.792%	485,600	-55.375%
2007-05-07	70.2800	71.3000	69.8700	71.2000	+1.326%	255,952	-57.067%
2007-05-04	69.9500	70.3700	69.8000	70.2680	-0.172%	111,300	-56.498%
2007-05-03	69.9500	70.3900	69.7000	70.3890	+1.748%	303,200	-56.573%
2007-05-02	68.4000	69.3700	68.3390	69.1800	+0.392%	405,600	-55.814%
2007-05-01	68.3900	69.1200	68.2500	68.9100	+0.775%	418,500	-55.641%
2007-04-30	68.6000	69.0000	68.2700	68.3800	+0.015%	238,300	-55.297%
2007-04-27	67.5600	68.4600	67.5600	68.3700	-0.117%	313,900	-55.290%
2007-04-26	68.9900	68.9900	68.2001	68.4500	+0.220%	163,100	-55.342%
2007-04-25	68.4400	68.5700	67.6601	68.3000	+0.827%	483,100	-55.244%
2007-04-24	67.9400	67.9900	67.2000	67.7400	+1.788%	486,800	-54.874%
2007-04-23	66.5000	67.1400	66.4208	66.5500	-1.393%	223,000	-54.067%
2007-04-20	67.2300	67.6700	67.0901	67.4900	+0.942%	539,900	-54.707%
2007-04-19	66.2900	67.2100	66.2000	66.8600	+0.270%	154,300	-54.280%
2007-04-18	66.4100	66.9100	66.1100	66.6800	-1.156%	240,300	-54.157%
2007-04-17	67.3700	68.0300	67.2180	67.4600	+0.193%	217,800	-54.687%
2007-04-16	67.0000	67.4800	66.9900	67.3300	+0.628%	98,800	-54.600%
2007-04-13	66.0800	67.0600	65.8500	66.9100	+2.387%	282,700	-54.315%
2007-04-12	64.8300	65.4400	64.4800	65.3500	-0.457%	250,800	-53.224%
2007-04-11	66.7500	66.7600	65.5000	65.6500	-1.648%	133,800	-53.438%
2007-04-10	66.6000	66.9900	66.6000	66.7500	+1.274%	495,700	-54.205%
2007-04-09	66.1000	66.4400	65.7500	65.9100	-0.091%	78,700	-53.621%
2007-04-05	65.5300	66.1400	65.5300	65.9700	+1.649%	374,900	-53.664%
2007-04-04	64.3100	65.1900	64.2100	64.9000	+1.012%	109,000	-52.900%
2007-04-03	63.6600	64.5000	63.5600	64.2500	+0.927%	114,400	-52.423%
2007-04-02	63.7800	63.8300	63.4200	63.6600	-0.485%	126,600	-51.982%
2007-03-30	63.8000	64.1400	63.7000	63.9700	+0.645%	208,900	-52.215%
2007-03-29	63.7300	63.8200	63.1800	63.5600	+2.121%	139,900	-51.907%
2007-03-28	62.5600	62.8200	62.1000	62.2400	+1.154%	187,500	-50.887%
2007-03-27	61.1500	61.6100	61.0300	61.5300	-0.016%	107,400	-50.320%
2007-03-26	61.5000	61.6000	60.6900	61.5400	+0.146%	221,200	-50.328%
2007-03-23	61.3000	61.8200	61.1700	61.4500	+0.853%	223,700	-50.255%
2007-03-22	60.6000	61.2100	60.4400	60.9300	+0.313%	272,800	-49.831%
2007-03-21	59.9100	60.8400	59.4900	60.7400	+0.897%	455,600	-49.674%
2007-03-20	59.4700	60.2400	59.4100	60.2000	+1.466%	479,100	-49.222%
2007-03-19	59.4800	59.6000	59.0601	59.3300	-0.252%	160,900	-48.478%
2007-03-16	59.0100	59.7300	59.0100	59.4800	+1.502%	460,800	-48.608%
2007-03-15	57.6200	58.6600	57.6102	58.6000	+2.501%	288,200	-47.836%
2007-03-14	57.4800	57.5700	56.3400	57.1700	-0.296%	212,900	-46.531%
2007-03-13	58.2700	58.5300	57.3400	57.3400	-3.142%	121,100	-46.690%
2007-03-12	58.4200	59.4800	58.4200	59.2000	+3.226%	165,000	-48.365%
2007-03-09	57.5800	57.7300	57.0400	57.3500	-0.348%	107,000	-46.699%
2007-03-08	57.2900	57.8200	57.0300	57.5500	+3.414%	601,100	-46.884%
2007-03-07	55.6500	56.0100	55.5100	55.6500	-1.102%	261,800	-45.071%
2007-03-06	55.7600	56.3400	55.4500	56.2700	+3.571%	148,600	-45.676%
2007-03-05	54.2700	55.1300	54.2200	54.3300	-1.665%	202,600	-43.736%
2007-03-02	55.7000	56.2100	55.1500	55.2500	-0.932%	244,800	-44.673%
2007-03-01	55.8600	56.1700	55.2700	55.7700	-3.009%	362,340	-45.189%
2007-02-28	57.4200	58.4100	56.7200	57.5000	+0.262%	253,700	-46.838%
2007-02-27	58.7600	59.0500	56.8700	57.3500	-3.370%	330,600	-46.699%
2007-02-26	59.5000	59.6800	59.1500	59.3500	+0.884%	507,800	-48.495%
2007-02-23	58.7700	58.8700	58.5700	58.8300	+0.427%	93,000	-48.040%
2007-02-22	58.4900	58.7600	58.2000	58.5800	+0.017%	289,500	-47.818%
2007-02-21	58.6900	58.7400	58.1300	58.5700	-0.204%	140,000	-47.809%
2007-02-20	57.9300	58.7600	57.7100	58.6900	+0.119%	112,200	-47.916%
2007-02-16	58.6100	58.6900	58.3101	58.6200	-1.213%	119,400	-47.854%
2007-02-15	59.3500	59.5800	59.2400	59.3400	-0.753%	117,100	-48.487%
2007-02-14	59.4500	60.0000	59.4000	59.7900	+0.758%	165,123	-48.874%
2007-02-13	58.9300	59.3900	58.8800	59.3404	+1.523%	74,480	-48.487%
2007-02-12	58.0100	58.4600	57.7700	58.4500	+1.072%	452,900	-47.702%
2007-02-09	57.9400	58.0800	57.6600	57.8300	-0.379%	80,100	-47.141%
2007-02-08	57.8200	58.1299	57.5900	58.0500	-0.786%	75,800	-47.342%
2007-02-07	58.5700	58.8400	58.4100	58.5100	+0.034%	52,000	-47.756%
2007-02-06	58.1500	58.5700	58.1100	58.4900	+0.464%	87,600	-47.738%
2007-02-05	58.1900	58.3200	58.1100	58.2200	-1.054%	87,900	-47.496%
2007-02-02	58.5700	59.0100	58.3300	58.8400	-0.658%	84,300	-48.049%
2007-02-01	58.8800	59.5100	58.7700	59.2300	+0.084%	153,000	-48.391%
2007-01-31	58.1700	59.1800	58.1500	59.1800	+4.540%	181,148	-48.347%
2007-01-30	56.2000	56.6300	56.0500	56.6100	+0.730%	123,100	-46.002%
2007-01-29	55.8900	56.4000	55.8800	56.2000	+0.465%	82,500	-45.608%
2007-01-26	55.8100	55.9600	55.2700	55.9400	+0.539%	106,300	-45.356%
2007-01-25	56.6400	56.6600	55.5000	55.6400	-3.151%	190,100	-45.061%
2007-01-24	56.9100	57.6000	56.8500	57.4500	+0.666%	91,700	-46.792%
2007-01-23	56.5500	57.2900	56.3800	57.0700	+1.657%	109,100	-46.438%
2007-01-22	56.4200	56.5000	55.8700	56.1400	-1.214%	107,100	-45.550%
2007-01-19	56.1500	56.9900	56.0600	56.8300	+0.762%	104,400	-46.211%
2007-01-18	57.1800	57.2800	56.3200	56.4000	-0.035%	156,200	-45.801%
2007-01-17	56.6600	56.8700	56.1100	56.4200	+1.952%	91,000	-45.820%
2007-01-16	55.7000	55.8300	55.2800	55.3400	-1.196%	107,000	-44.763%
2007-01-12	55.7600	56.0100	55.5200	56.0100	+3.895%	587,000	-45.424%
2007-01-11	53.1300	54.1800	53.1300	53.9100	+1.717%	123,400	-43.298%
2007-01-10	52.9000	53.2400	52.7000	53.0000	+1.358%	104,500	-42.324%
2007-01-09	52.5300	52.6800	52.0500	52.2900	-0.381%	82,400	-41.541%
2007-01-08	52.3600	52.5500	52.0500	52.4900	-1.316%	133,000	-41.764%
2007-01-05	53.5900	53.6500	53.0500	53.1900	-1.573%	177,600	-42.530%
2007-01-04	53.8800	54.1600	53.6900	54.0400	-0.442%	125,500	-43.434%
2007-01-03	54.8300	54.8900	54.1000	54.2800	+1.724%	136,200	-43.684%
2006-12-29	53.4000	53.6400	52.9300	53.3600	-0.522%	93,700	-42.713%
2006-12-28	53.7600	53.9000	53.5600	53.6400	-0.427%	74,300	-43.012%
2006-12-27	53.6200	53.9000	53.5600	53.8700	+1.107%	114,100	-43.256%
2006-12-26	53.2000	53.3100	52.9600	53.2800	+0.909%	55,200	-42.627%
2006-12-22	53.6100	53.6500	52.7200	52.8000	-1.474%	71,200	-42.106%
2006-12-21	53.7200	53.7400	53.2500	53.5900	+0.318%	113,500	-42.959%
2006-12-20	53.6900	54.0000	53.4200	53.4200	+0.300%	116,800	-42.778%
2006-12-19	52.9300	53.3300	52.8700	53.2600	-0.281%	92,500	-42.606%
2006-12-18	53.3700	53.4800	53.2400	53.4100	+1.174%	145,800	-42.767%
2006-12-15	53.3900	53.4400	52.6900	52.7900	-1.161%	127,800	-42.095%
2006-12-14	53.3900	53.4500	53.0800	53.4100	-0.410%	59,900	-42.767%
2006-12-13	53.2900	53.6800	53.2400	53.6300	+1.303%	94,900	-43.002%
2006-12-12	52.5800	53.0600	52.5800	52.9400	+0.973%	126,700	-42.259%
2006-12-11	52.3600	52.4900	52.2800	52.4300	-0.095%	190,600	-41.697%
2006-12-08	52.7700	52.8500	52.4300	52.4800	+0.517%	532,200	-41.753%
2006-12-07	52.4900	52.5900	52.2100	52.2100	-0.134%	76,100	-41.452%
2006-12-06	52.2300	52.5200	52.0700	52.2800	-1.321%	141,700	-41.530%
2006-12-05	52.4000	52.9999	52.2300	52.9800	+1.281%	229,200	-42.303%
2006-12-04	51.7600	52.5600	51.7500	52.3100	+0.887%	137,200	-41.564%
2006-12-01	52.3800	52.4900	51.5800	51.8500	+0.387%	274,700	-41.045%
2006-11-30	52.2700	52.3400	51.4600	51.6500	-1.262%	915,600	-40.817%
2006-11-29	51.9400	52.6200	51.7500	52.3100	+0.596%	116,100	-41.564%
2006-11-28	51.6200	52.2000	51.5000	52.0000	-0.096%	130,400	-41.215%
2006-11-27	52.1700	52.3900	52.0000	52.0500	+2.039%	203,900	-41.272%
2006-11-24	51.0400	51.3228	50.9200	51.0100	-0.971%	41,600	-40.074%
2006-11-22	51.1900	51.5500	51.1400	51.5100	+0.822%	109,500	-40.656%
2006-11-21	51.4400	51.4599	51.0900	51.0900	-0.078%	246,100	-40.168%
2006-11-20	51.2500	51.3600	51.0900	51.1300	-0.273%	42,500	-40.215%
2006-11-17	50.8200	51.3600	50.8000	51.2700	-0.272%	42,400	-40.378%
2006-11-16	51.3800	51.4200	51.1600	51.4100	-0.330%	53,500	-40.541%
2006-11-15	51.4000	51.7300	51.3300	51.5800	-0.309%	52,000	-40.737%
2006-11-14	51.7700	51.8300	51.1500	51.7400	+0.701%	59,100	-40.920%
2006-11-13	51.6000	51.6900	51.3800	51.3800	-1.059%	72,700	-40.506%
2006-11-10	51.9100	52.1600	51.8700	51.9300	+0.542%	63,100	-41.136%
2006-11-09	51.4300	51.9500	51.4300	51.6500	+0.116%	150,800	-40.817%
2006-11-08	51.4300	51.6700	51.3000	51.5900	+0.998%	78,600	-40.748%
2006-11-07	51.3800	51.5400	51.0800	51.0800	-0.526%	55,600	-40.156%
2006-11-06	50.8800	51.4200	50.8800	51.3500	+1.703%	68,500	-40.471%
2006-11-03	50.9700	50.9700	50.3200	50.4900	-0.532%	57,000	-39.457%
2006-11-02	50.4000	51.2000	50.2400	50.7600	-0.177%	211,500	-39.779%
2006-11-01	51.2300	51.5000	50.8300	50.8500	+1.315%	112,200	-39.886%
2006-10-31	50.2300	50.5100	50.0600	50.1900	+0.541%	69,300	-39.095%
2006-10-30	49.7800	50.0100	49.5900	49.9200	-0.795%	93,100	-38.766%
2006-10-27	50.6000	50.6500	50.1100	50.3200	-2.177%	158,700	-39.253%
2006-10-26	51.1800	51.5000	50.9800	51.4400	+0.547%	47,900	-40.575%
2006-10-25	50.9200	51.2400	50.8701	51.1600	-0.273%	58,600	-40.250%
2006-10-24	50.9500	51.3600	50.9500	51.3000	+1.524%	73,500	-40.413%
2006-10-23	50.4500	50.7000	50.3500	50.5300	-0.785%	78,100	-39.505%
2006-10-20	50.8100	50.9700	50.6500	50.9300	+0.832%	55,800	-39.980%
2006-10-19	50.2200	50.6500	50.1800	50.5100	+0.497%	88,000	-39.481%
2006-10-18	50.0100	50.3000	49.9800	50.2600	+0.944%	70,700	-39.180%
2006-10-17	49.9000	49.9300	49.3700	49.7900	-0.678%	143,600	-38.606%
2006-10-16	49.7600	50.1300	49.7300	50.1300	-0.239%	68,000	-39.022%
2006-10-13	49.8700	50.2900	49.7699	50.2500	-0.020%	61,100	-39.168%
2006-10-12	50.0000	50.4000	49.8700	50.2600	-0.179%	137,400	-39.180%
2006-10-11	50.3200	50.7200	50.2100	50.3500	-0.749%	118,500	-39.289%
2006-10-10	50.7000	50.7500	50.4900	50.7300	-0.841%	75,300	-39.744%
2006-10-09	50.9100	51.1900	50.7800	51.1600	+1.187%	96,500	-40.250%
2006-10-06	50.7800	50.7800	50.3400	50.5600	-2.205%	175,300	-39.541%
2006-10-05	51.9600	51.9700	51.4500	51.7000	-0.520%	80,800	-40.874%
2006-10-04	51.2600	52.0900	51.1900	51.9700	+1.524%	85,600	-41.181%
2006-10-03	51.0300	51.3700	50.8300	51.1900	-0.505%	211,000	-40.285%
2006-10-02	51.4900	51.7200	51.3500	51.4500	+0.981%	454,700	-40.587%
2006-09-29	50.7300	51.0700	50.6400	50.9500	+0.891%	152,700	-40.004%
2006-09-28	49.8300	50.8400	49.8000	50.5000	+2.082%	126,400	-39.469%
2006-09-27	49.1600	49.6100	49.0800	49.4700	-1.100%	105,500	-38.209%
2006-09-26	49.8600	50.1300	49.7100	50.0200	-0.279%	66,200	-38.888%
2006-09-25	49.9500	50.3400	49.3900	50.1600	+2.200%	228,000	-39.059%
2006-09-22	49.5900	49.6400	48.9500	49.0800	-1.148%	65,900	-37.718%
2006-09-21	49.5600	49.9300	49.2200	49.6500	+0.710%	106,800	-38.433%
2006-09-20	49.2200	49.5700	49.0500	49.3000	-0.404%	156,800	-37.996%
2006-09-19	49.8600	50.0600	49.3500	49.5000	+0.467%	207,200	-38.246%
2006-09-18	49.0700	49.3900	48.9700	49.2700	-0.825%	833,200	-37.958%
2006-09-15	49.8100	50.0700	49.6000	49.6800	+0.262%	239,200	-38.470%
2006-09-14	49.2400	49.6900	49.2200	49.5500	+0.527%	165,600	-38.309%
2006-09-13	49.1600	49.4200	48.9400	49.2900	-1.203%	146,600	-37.983%
2006-09-12	49.3300	49.9600	49.2700	49.8900	+1.630%	369,300	-38.729%
2006-09-11	48.7000	49.2500	48.4405	49.0900	+1.489%	160,000	-37.730%
2006-09-08	48.1400	48.5300	47.9400	48.3700	+0.457%	96,500	-36.804%
2006-09-07	48.2200	48.4500	47.8900	48.1500	-0.763%	69,900	-36.515%
2006-09-06	48.2300	48.6400	48.1000	48.5200	-0.939%	99,100	-36.999%
2006-09-05	48.7400	49.0300	48.3800	48.9800	-1.031%	116,700	-37.591%
2006-09-01	48.9600	49.5600	48.7601	49.4900	-0.222%	161,500	-38.234%

.dark-mode .bv1r5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bv1r5B{ color: #333333; background-color: white; border: 2px solid #333333; }BAYCorgi Bay Area Based ETFstock BATS ETF

BAY
Corgi Bay Area Based ETF
stock BATS ETF