Dark

BREW
Corgi Coffee & Energy Drinks ETF
stock BATS

At Close

0.00USD0.000%(0.00)1,622

26.97Bid 27.03Ask 0.06Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

27.47USD0.000%(+27.47)3

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	26.9300	27.0400	26.9300	27.0400	0.000%	18	0.000%
2026-07-01	27.0400	27.0400	27.0400	27.0400	+0.558%	6	0.000%
2026-06-30	27.0100	27.0100	26.8600	26.8900	+2.634%	3,627	+0.558%
2026-05-12	26.2000	26.2000	26.2000	26.2000	+58.692%	1,936	+3.206%
2020-09-29	16.4900	16.5100	16.4900	16.5100	+0.121%	475,891	+63.780%
2020-09-28	16.4800	16.5000	16.4500	16.4900	+0.121%	208,983	+63.978%
2020-09-25	16.4800	16.5000	16.4700	16.4700	-0.061%	208,293	+64.177%
2020-09-24	16.4900	16.5100	16.4700	16.4800	-0.061%	525,932	+64.078%
2020-09-23	16.4600	16.5000	16.4500	16.4900	0.000%	135,062	+63.978%
2020-09-22	16.4600	16.5000	16.4500	16.4900	+0.061%	439,425	+63.978%
2020-09-21	16.4500	16.5000	16.4450	16.4800	+0.061%	1,107,284	+64.078%
2020-09-18	15.6200	16.4900	15.5300	16.4700	+5.985%	1,840,126	+64.177%
2020-09-17	15.5400	15.6000	15.5200	15.5400	-0.129%	65,293	+74.003%
2020-09-16	15.6300	15.6900	15.5400	15.5600	-0.448%	74,277	+73.779%
2020-09-15	15.6500	15.7000	15.6000	15.6300	-0.064%	42,300	+73.001%
2020-09-14	15.6100	15.6600	15.6000	15.6400	+0.128%	32,162	+72.890%
2020-09-11	15.5800	15.6700	15.5500	15.6200	+0.192%	60,859	+73.111%
2020-09-10	15.6300	15.7347	15.5800	15.5900	-0.256%	34,531	+73.445%
2020-09-09	15.7000	15.8300	15.6100	15.6300	-0.319%	49,362	+73.001%
2020-09-08	15.6800	15.7300	15.5200	15.6800	+0.128%	59,846	+72.449%
2020-09-04	15.6300	15.7000	15.5000	15.6600	-0.128%	173,725	+72.669%
2020-09-03	15.7300	15.9500	15.6400	15.6800	-0.254%	97,967	+72.449%
2020-09-02	15.5900	15.7676	15.5700	15.7200	+0.640%	214,903	+72.010%
2020-09-01	15.6400	15.6850	15.4600	15.6200	0.000%	93,475	+73.111%
2020-08-31	15.6900	15.8500	15.6000	15.6200	-1.077%	204,627	+73.111%
2020-08-28	15.8400	15.9200	15.6300	15.7900	-0.629%	75,174	+71.248%
2020-08-27	15.9800	16.0200	15.8600	15.8900	-0.251%	149,998	+70.170%
2020-08-26	15.8700	15.9700	15.7800	15.9300	+0.189%	42,433	+69.743%
2020-08-25	15.8900	15.9800	15.8600	15.9000	+0.252%	63,391	+70.063%
2020-08-24	15.8900	15.9300	15.8100	15.8600	-0.189%	90,212	+70.492%
2020-08-21	15.6800	15.9900	15.6200	15.8900	+1.017%	158,997	+70.170%
2020-08-20	15.6500	15.7700	15.6100	15.7300	+0.447%	110,598	+71.901%
2020-08-19	15.6100	15.7800	15.5800	15.6600	+0.320%	116,863	+72.669%
2020-08-18	15.6300	15.6827	15.5600	15.6100	-0.064%	109,090	+73.222%
2020-08-17	15.6100	15.7000	15.5100	15.6200	+0.128%	140,751	+73.111%
2020-08-14	15.0600	15.9200	14.9500	15.6000	+3.723%	587,833	+73.333%
2020-08-13	15.0000	15.2200	14.8900	15.0400	+0.133%	129,074	+79.787%
2020-08-12	15.0600	15.1000	14.9500	15.0200	+0.334%	67,679	+80.027%
2020-08-11	14.9400	15.1400	14.8000	14.9700	+0.268%	107,900	+80.628%
2020-08-10	14.9600	15.0000	14.8000	14.9300	+0.067%	180,685	+81.112%
2020-08-07	14.9000	14.9900	14.7600	14.9200	+0.134%	137,392	+81.233%
2020-08-06	14.9800	14.9800	14.8500	14.9000	-0.201%	127,297	+81.477%
2020-08-05	14.9800	15.0100	14.7600	14.9300	-0.067%	106,802	+81.112%
2020-08-04	14.9600	14.9700	14.7800	14.9400	-0.200%	58,090	+80.991%
2020-08-03	14.8100	14.9900	14.8100	14.9700	+1.080%	76,030	+80.628%
2020-07-31	14.9200	14.9350	14.6100	14.8100	-0.804%	79,186	+82.579%
2020-07-30	14.8700	15.0000	14.8500	14.9300	-0.267%	68,496	+81.112%
2020-07-29	14.9500	15.0000	14.9100	14.9700	+0.470%	62,867	+80.628%
2020-07-28	14.8600	15.0000	14.8400	14.9000	-0.134%	79,592	+81.477%
2020-07-27	14.6300	14.9500	14.6300	14.9200	+2.052%	95,180	+81.233%
2020-07-24	14.5400	15.1900	14.2900	14.6200	+0.793%	397,448	+84.952%
2020-07-23	14.2000	14.5700	14.1900	14.5050	+2.076%	38,834	+86.418%
2020-07-22	14.3100	14.3100	14.1200	14.2100	-0.768%	201,249	+90.289%
2020-07-21	14.7900	15.0000	13.5500	14.3200	-2.651%	681,366	+88.827%
2020-07-20	14.7500	14.8100	14.6600	14.7100	-0.909%	118,835	+83.821%
2020-07-17	14.9600	15.0200	14.7600	14.8450	-0.835%	216,241	+82.149%
2020-07-16	14.9900	15.1200	14.9000	14.9700	-0.266%	457,888	+80.628%
2020-07-15	15.0100	15.0900	14.8773	15.0100	+0.738%	204,591	+80.147%
2020-07-14	15.0700	15.1500	14.8100	14.9000	-1.390%	139,779	+81.477%
2020-07-13	15.2800	15.3500	15.0800	15.1100	-0.264%	83,078	+78.954%
2020-07-10	15.4700	15.4800	14.6600	15.1500	-2.069%	676,174	+78.482%
2020-07-09	15.4600	15.5400	15.4200	15.4700	-0.129%	68,468	+74.790%
2020-07-08	15.4800	15.5200	15.4000	15.4900	+0.194%	116,800	+74.564%
2020-07-07	15.4900	15.5600	15.3800	15.4600	-0.258%	104,483	+74.903%
2020-07-06	15.6500	15.6700	15.4600	15.5000	-0.832%	142,939	+74.452%
2020-07-02	15.4400	15.7900	15.3600	15.6300	+1.559%	220,560	+73.001%
2020-07-01	15.3700	15.4100	15.3200	15.3900	0.000%	95,021	+75.699%
2020-06-30	15.4700	15.4700	15.3400	15.3900	-0.292%	74,606	+75.699%
2020-06-29	15.3500	15.4450	15.2500	15.4350	+0.685%	122,150	+75.186%
2020-06-26	15.3800	15.4275	15.3000	15.3300	-0.584%	116,483	+76.386%
2020-06-25	15.4900	15.4900	15.3450	15.4200	-0.644%	87,766	+75.357%
2020-06-24	15.3800	15.6500	15.3000	15.5200	+0.583%	279,070	+74.227%
2020-06-23	15.4400	15.5000	15.4130	15.4300	+0.195%	121,146	+75.243%
2020-06-22	15.4300	15.5000	15.3400	15.4000	-0.194%	125,693	+75.584%
2020-06-19	15.4500	15.4900	15.3100	15.4300	-0.129%	219,728	+75.243%
2020-06-18	15.4500	15.5590	15.4000	15.4500	-0.387%	72,119	+75.016%
2020-06-17	15.5000	15.6000	15.4500	15.5100	-0.193%	161,747	+74.339%
2020-06-16	15.6200	15.6300	15.4700	15.5400	+0.064%	193,833	+74.003%
2020-06-15	15.2500	15.5300	15.1600	15.5300	+0.910%	242,791	+74.115%
2020-06-12	15.5800	15.6100	15.3600	15.3900	-0.388%	563,778	+75.699%
2020-06-11	15.5500	15.5900	15.3600	15.4500	+2.318%	668,198	+75.016%
2020-06-10	15.1300	15.2150	15.0100	15.1000	-0.132%	109,136	+79.073%
2020-06-09	15.3000	15.3100	15.1100	15.1200	-1.241%	128,831	+78.836%
2020-06-08	15.3300	15.4500	15.1100	15.3100	+0.657%	168,783	+76.617%
2020-06-05	15.3300	15.4200	15.1900	15.2100	0.000%	130,004	+77.778%
2020-06-04	15.0500	15.2900	14.9600	15.2100	+1.875%	115,822	+77.778%
2020-06-03	15.3700	15.5200	14.9000	14.9300	-1.905%	204,070	+81.112%
2020-06-02	15.3200	15.3750	15.1100	15.2200	+0.132%	214,454	+77.661%
2020-06-01	15.2900	15.4100	15.2000	15.2000	+0.596%	244,191	+77.895%
2020-05-29	15.0100	15.1500	14.8950	15.1100	+0.532%	173,216	+78.954%
2020-05-28	15.1100	15.2300	14.9900	15.0300	-0.265%	198,087	+79.907%
2020-05-27	15.1500	15.2105	15.0200	15.0700	+0.870%	205,029	+79.429%
2020-05-26	15.0300	15.1100	14.9100	14.9400	+0.201%	156,083	+80.991%
2020-05-22	14.8500	15.0000	14.4800	14.9100	+0.675%	357,350	+81.355%
2020-05-21	14.6300	14.8400	14.6300	14.8100	+0.748%	179,060	+82.579%
2020-05-20	15.1500	15.3500	14.5900	14.7000	-2.033%	357,616	+83.946%
2020-05-19	15.2300	15.4200	15.0000	15.0050	-1.477%	84,107	+80.207%
2020-05-18	15.0500	15.2500	15.0400	15.2300	+1.432%	134,208	+77.544%
2020-05-15	15.1300	15.2500	14.9600	15.0150	-0.629%	161,255	+80.087%
2020-05-14	14.9200	15.2400	14.6600	15.1100	+0.399%	110,583	+78.954%
2020-05-13	15.2100	15.2400	14.8900	15.0500	-1.182%	127,506	+79.668%
2020-05-12	15.4200	15.4900	15.1000	15.2300	-1.104%	125,227	+77.544%
2020-05-11	15.5800	15.5900	15.3800	15.4000	-1.472%	256,313	+75.584%
2020-05-08	15.4900	15.7300	15.4700	15.6300	+1.428%	141,303	+73.001%
2020-05-07	15.4800	15.6400	15.2550	15.4100	+0.456%	188,406	+75.470%
2020-05-06	15.4000	15.5800	15.2100	15.3400	-0.195%	174,593	+76.271%
2020-05-05	15.4000	15.4300	15.2000	15.3700	+0.261%	171,831	+75.927%
2020-05-04	14.9500	15.4200	14.8200	15.3300	+1.928%	225,039	+76.386%
2020-05-01	15.0900	15.1800	14.8200	15.0400	-0.397%	539,485	+79.787%
2020-04-30	15.6100	15.6950	15.0000	15.1000	-3.514%	280,558	+79.073%
2020-04-29	15.6400	15.8400	15.5800	15.6500	-0.128%	514,659	+72.780%
2020-04-28	15.4100	15.7400	15.2000	15.6700	+2.418%	274,503	+72.559%
2020-04-27	15.3400	15.5000	15.1800	15.3000	+0.196%	109,559	+76.732%
2020-04-24	15.4000	15.4600	15.1800	15.2700	-0.715%	145,838	+77.079%
2020-04-23	15.4900	15.6594	15.2900	15.3800	-0.838%	412,385	+75.813%
2020-04-22	15.3800	15.5900	15.3000	15.5100	+1.240%	160,152	+74.339%
2020-04-21	15.1000	15.5600	15.0400	15.3200	+0.789%	158,215	+76.501%
2020-04-20	15.1800	15.3400	15.0500	15.2000	+0.231%	140,463	+77.895%
2020-04-17	15.5500	15.5500	15.1500	15.1650	-1.141%	192,089	+78.305%
2020-04-16	15.3500	15.3900	15.1200	15.3400	+0.458%	185,227	+76.271%
2020-04-15	15.2000	15.3900	15.0100	15.2700	-0.065%	169,959	+77.079%
2020-04-14	15.4400	15.6850	15.2000	15.2800	-0.456%	114,517	+76.963%
2020-04-13	15.3000	15.4800	15.2100	15.3500	+0.065%	170,701	+76.156%
2020-04-09	15.3000	15.5900	15.1200	15.3400	+0.855%	115,140	+76.271%
2020-04-08	15.2000	15.4900	15.1400	15.2100	+0.264%	232,527	+77.778%
2020-04-07	15.1500	15.2800	15.0000	15.1700	+1.404%	156,227	+78.247%
2020-04-06	15.0800	15.0900	14.7500	14.9600	+0.605%	200,530	+80.749%
2020-04-03	15.0000	15.0800	14.7050	14.8700	-0.999%	187,940	+81.843%
2020-04-02	14.8900	15.1600	14.7900	15.0200	+0.941%	241,694	+80.027%
2020-04-01	14.8000	15.3400	14.6600	14.8800	-0.134%	202,386	+81.720%
2020-03-31	14.9000	15.1000	14.7700	14.9000	0.000%	179,439	+81.477%
2020-03-30	14.8500	15.0500	14.7800	14.9000	+0.337%	252,104	+81.477%
2020-03-27	14.5800	15.0700	14.4500	14.8500	+0.270%	371,674	+82.088%
2020-03-26	14.5200	15.1400	14.5200	14.8100	+1.997%	478,772	+82.579%
2020-03-25	13.7800	14.5200	13.7200	14.5200	+5.065%	364,167	+86.226%
2020-03-24	13.4700	14.3900	13.4700	13.8200	+5.335%	591,365	+95.658%
2020-03-23	12.7600	13.3500	11.8600	13.1200	+2.420%	340,219	+106.098%
2020-03-20	13.2100	13.7100	12.6400	12.8100	-2.807%	478,707	+111.085%
2020-03-19	11.1700	13.2692	10.9750	13.1800	+18.632%	666,269	+105.159%
2020-03-18	13.2200	13.3100	10.7100	11.1100	-18.309%	631,475	+143.384%
2020-03-17	13.8300	13.8300	12.3700	13.6000	-0.073%	362,624	+98.824%
2020-03-16	13.9900	14.4600	13.5000	13.6100	-9.387%	438,019	+98.677%
2020-03-13	14.0300	15.3027	13.9800	15.0200	+9.078%	333,757	+80.027%
2020-03-12	14.3100	14.3500	13.1300	13.7700	-6.517%	851,815	+96.369%
2020-03-11	15.0600	15.1700	14.4700	14.7300	-4.102%	814,965	+83.571%
2020-03-10	15.5000	15.5800	15.1500	15.3600	+0.392%	504,858	+76.042%
2020-03-09	15.4500	15.4550	15.0400	15.3000	-2.111%	554,025	+76.732%
2020-03-06	15.8500	15.8600	15.6000	15.6300	-1.512%	371,572	+73.001%
2020-03-05	15.8800	15.9100	15.8400	15.8700	-0.126%	330,356	+70.384%
2020-03-04	15.9400	15.9400	15.8700	15.8900	0.000%	145,212	+70.170%
2020-03-03	15.9100	15.9200	15.8500	15.8900	-0.251%	230,897	+70.170%
2020-03-02	15.9300	15.9519	15.8500	15.9300	+0.126%	328,918	+69.743%
2020-02-28	16.0000	16.0000	15.7200	15.9100	-1.119%	517,892	+69.956%
2020-02-27	16.1100	16.1200	16.0500	16.0900	-0.556%	599,372	+68.055%
2020-02-26	16.1900	16.1900	16.0900	16.1800	+0.248%	553,033	+67.120%
2020-02-25	16.1700	16.1800	16.1400	16.1400	-0.124%	570,377	+67.534%
2020-02-24	16.1700	16.2000	16.1400	16.1600	-0.185%	310,611	+67.327%
2020-02-21	16.2200	16.2200	16.1600	16.1900	-0.062%	68,225	+67.017%
2020-02-20	16.1700	16.2200	16.1500	16.2000	-0.062%	62,624	+66.914%
2020-02-19	16.1800	16.2500	16.1500	16.2100	+0.372%	99,587	+66.811%
2020-02-18	16.1200	16.1900	16.1200	16.1500	+0.062%	46,646	+67.430%
2020-02-14	16.1500	16.1800	16.1200	16.1400	-0.062%	80,923	+67.534%
2020-02-13	16.1700	16.2100	16.1200	16.1500	-0.062%	94,958	+67.430%
2020-02-12	16.1400	16.1800	16.1400	16.1600	+0.186%	111,658	+67.327%
2020-02-11	16.1400	16.1600	16.1200	16.1300	-0.062%	74,826	+67.638%
2020-02-10	16.1000	16.1750	16.1000	16.1400	+0.186%	264,238	+67.534%
2020-02-07	16.1600	16.1900	16.1000	16.1100	-0.617%	362,954	+67.846%
2020-02-06	16.2600	16.2877	16.0500	16.2100	-1.399%	978,851	+66.811%
2020-02-05	16.4300	16.4500	16.4300	16.4400	+0.122%	157,248	+64.477%
2020-02-04	16.4400	16.4500	16.4200	16.4200	-0.122%	262,233	+64.677%
2020-02-03	16.4200	16.4450	16.4100	16.4400	+0.244%	73,056	+64.477%
2020-01-31	16.4100	16.4200	16.4000	16.4000	-0.061%	140,275	+64.878%
2020-01-30	16.4100	16.4300	16.4000	16.4100	-0.061%	80,901	+64.778%
2020-01-29	16.4300	16.4300	16.4000	16.4200	0.000%	106,176	+64.677%
2020-01-28	16.4100	16.4400	16.4080	16.4200	+0.122%	124,666	+64.677%
2020-01-27	16.4000	16.4300	16.3900	16.4000	-0.122%	312,290	+64.878%
2020-01-24	16.4300	16.4300	16.4200	16.4200	0.000%	117,335	+64.677%
2020-01-23	16.4100	16.4300	16.3900	16.4200	-0.061%	156,289	+64.677%
2020-01-22	16.4300	16.4300	16.3950	16.4300	+0.061%	241,037	+64.577%
2020-01-21	16.4100	16.4600	16.4000	16.4200	0.000%	161,305	+64.677%
2020-01-17	16.4700	16.4700	16.4100	16.4200	-0.304%	84,853	+64.677%
2020-01-16	16.4700	16.4900	16.4600	16.4700	0.000%	93,687	+64.177%
2020-01-15	16.4600	16.4850	16.4500	16.4700	+0.061%	93,009	+64.177%
2020-01-14	16.4400	16.4800	16.4000	16.4600	+0.122%	101,067	+64.277%
2020-01-13	16.4600	16.4700	16.4100	16.4400	-0.122%	63,506	+64.477%
2020-01-10	16.4700	16.4800	16.4200	16.4600	-0.121%	97,739	+64.277%
2020-01-09	16.5000	16.5000	16.4500	16.4800	-0.121%	153,812	+64.078%
2020-01-08	16.5000	16.5200	16.4700	16.5000	0.000%	143,649	+63.879%
2020-01-07	16.5000	16.5100	16.4700	16.5000	-0.061%	79,925	+63.879%
2020-01-06	16.4300	16.5400	16.4200	16.5100	+0.548%	222,380	+63.780%
2020-01-03	16.4100	16.4600	16.3900	16.4200	+0.122%	178,505	+64.677%
2020-01-02	16.5100	16.5500	16.4000	16.4000	-0.606%	290,208	+64.878%
2019-12-31	16.5200	16.5700	16.5000	16.5000	-0.121%	101,745	+63.879%
2019-12-30	16.5500	16.5650	16.4800	16.5200	+0.121%	134,181	+63.680%
2019-12-27	16.5800	16.5800	16.4800	16.5000	-0.542%	125,962	+63.879%
2019-12-26	16.5200	16.6000	16.5200	16.5900	+0.424%	94,223	+62.990%
2019-12-24	16.5100	16.5500	16.5100	16.5200	+0.061%	40,313	+63.680%
2019-12-23	16.4900	16.5400	16.4600	16.5100	+0.182%	102,488	+63.780%
2019-12-20	16.4600	16.5400	16.4550	16.4800	+0.152%	171,656	+64.078%
2019-12-19	16.4500	16.4900	16.4300	16.4550	+0.091%	101,726	+64.327%
2019-12-18	16.4500	16.4900	16.4300	16.4400	-0.061%	168,183	+64.477%
2019-12-17	16.4700	16.4800	16.4350	16.4500	0.000%	338,108	+64.377%
2019-12-16	16.5000	16.5113	16.4500	16.4500	-0.121%	156,323	+64.377%
2019-12-13	16.4700	16.5200	16.4500	16.4700	+0.122%	203,889	+64.177%
2019-12-12	16.4900	16.5301	16.4500	16.4500	-0.303%	188,707	+64.377%
2019-12-11	16.4700	16.5000	16.4600	16.5000	+0.213%	103,001	+63.879%
2019-12-10	16.4600	16.5000	16.4500	16.4650	+0.030%	431,237	+64.227%
2019-12-09	16.4600	16.4900	16.4300	16.4600	-0.061%	411,753	+64.277%
2019-12-06	16.4800	16.5000	16.4400	16.4700	+0.061%	514,757	+64.177%
2019-12-05	16.5100	16.5300	16.4300	16.4600	-0.242%	489,199	+64.277%
2019-12-04	16.5100	16.5400	16.4773	16.5000	-0.242%	283,508	+63.879%
2019-12-03	16.4600	16.5700	16.4600	16.5400	+0.364%	752,126	+63.482%
2019-12-02	16.4800	16.5450	16.4700	16.4800	0.000%	633,788	+64.078%
2019-11-29	16.4800	16.5500	16.4400	16.4800	0.000%	249,535	+64.078%
2019-11-27	16.5100	16.5500	16.4600	16.4800	0.000%	474,622	+64.078%
2019-11-26	16.4700	16.6100	16.4500	16.4800	-0.121%	471,071	+64.078%
2019-11-25	16.5000	16.5600	16.4500	16.5000	+0.061%	265,488	+63.879%
2019-11-22	16.4400	16.4900	16.4200	16.4900	+0.304%	703,928	+63.978%
2019-11-21	16.4200	16.4900	16.4100	16.4400	+0.244%	319,932	+64.477%
2019-11-20	16.4000	16.5900	16.3900	16.4000	-0.061%	803,454	+64.878%
2019-11-19	16.4200	16.4300	16.3700	16.4100	0.000%	675,312	+64.778%
2019-11-18	16.3500	16.4400	16.3400	16.4100	+0.428%	792,170	+64.778%
2019-11-15	16.3700	16.4000	16.3400	16.3400	-0.366%	1,184,055	+65.483%
2019-11-14	16.2800	16.4200	16.2800	16.4000	+0.429%	784,646	+64.878%
2019-11-13	16.2400	16.3800	16.2300	16.3300	+0.616%	2,367,115	+65.585%
2019-11-12	16.2500	16.2600	16.2000	16.2300	+121.419%	5,022,413	+66.605%
2019-11-11	7.3000	7.3658	7.1350	7.3300	+0.549%	199,077	+268.895%
2019-11-08	7.4100	7.5400	7.2300	7.2900	-1.619%	52,654	+270.919%
2019-11-07	7.7400	7.9727	7.4000	7.4100	-2.500%	85,263	+264.912%
2019-11-06	7.4900	7.7000	7.4300	7.6000	+1.469%	82,761	+255.789%
2019-11-05	7.5000	7.5800	7.3100	7.4900	+1.353%	91,815	+261.015%
2019-11-04	7.5400	7.5900	7.3900	7.3900	-0.672%	48,600	+265.900%
2019-11-01	7.2900	7.5900	7.2000	7.4400	+2.058%	83,393	+263.441%
2019-10-31	7.3800	7.4900	7.1100	7.2900	-1.220%	115,335	+270.919%
2019-10-30	7.5000	7.5000	7.2350	7.3800	-1.469%	117,718	+266.396%
2019-10-29	7.7500	7.7500	7.4100	7.4900	-2.979%	86,144	+261.015%
2019-10-28	7.9000	7.9500	7.6200	7.7200	-1.656%	95,222	+250.259%
2019-10-25	8.0400	8.0550	7.7800	7.8500	-3.086%	157,169	+244.459%
2019-10-24	8.1200	8.1400	7.9300	8.1000	-0.735%	97,158	+233.827%
2019-10-23	8.2400	8.2800	8.0600	8.1600	-2.158%	79,526	+231.373%
2019-10-22	8.3400	8.3900	8.1200	8.3400	+0.240%	76,232	+224.221%
2019-10-21	8.3800	8.5100	8.2600	8.3200	-0.120%	67,783	+225.000%
2019-10-18	8.4100	8.5200	8.2400	8.3300	-1.420%	84,485	+224.610%
2019-10-17	8.4800	8.6300	8.3800	8.4500	-0.471%	139,475	+220.000%
2019-10-16	8.4600	8.6200	8.4400	8.4900	+0.473%	79,581	+218.492%
2019-10-15	8.2500	8.5200	8.1800	8.4500	+2.923%	113,084	+220.000%
2019-10-14	8.2300	8.2500	8.1000	8.2100	-0.665%	94,559	+229.354%
2019-10-11	8.2900	8.5100	8.1900	8.2650	+1.163%	142,690	+227.163%
2019-10-10	8.1400	8.2500	8.0800	8.1700	+0.369%	80,249	+230.967%
2019-10-09	8.1000	8.2500	8.0450	8.1400	+0.246%	105,139	+232.187%
2019-10-08	8.2500	8.3500	7.9800	8.1200	-2.521%	145,469	+233.005%
2019-10-07	8.6300	8.6300	8.3200	8.3300	-3.811%	92,357	+224.610%
2019-10-04	8.4000	8.6900	8.3000	8.6600	+3.095%	133,633	+212.240%
2019-10-03	8.1800	8.5400	8.1100	8.4000	+2.689%	148,431	+221.905%
2019-10-02	8.0300	8.2700	7.9300	8.1800	+1.489%	154,448	+230.562%
2019-10-01	8.2000	8.4531	8.0201	8.0600	-1.587%	92,158	+235.484%
2019-09-30	8.2100	8.3100	8.0800	8.1900	-0.244%	75,895	+230.159%
2019-09-27	8.3000	8.4900	8.1000	8.2100	-0.965%	103,423	+229.354%
2019-09-26	8.2400	8.3400	8.1300	8.2900	+0.974%	97,323	+226.176%
2019-09-25	8.1200	8.2300	7.9500	8.2100	+1.108%	170,195	+229.354%
2019-09-24	8.2900	8.3500	8.0000	8.1200	-2.051%	203,045	+233.005%
2019-09-23	8.3200	8.4700	8.1500	8.2900	+0.363%	166,716	+226.176%
2019-09-20	8.0800	8.4100	8.0200	8.2600	+2.101%	201,176	+227.361%
2019-09-19	8.3300	8.4700	8.0500	8.0900	-2.881%	172,848	+234.240%
2019-09-18	8.6100	8.6600	8.0500	8.3300	-3.364%	296,253	+224.610%
2019-09-17	9.1000	9.1000	8.6000	8.6200	-5.171%	176,704	+213.689%
2019-09-16	9.1700	9.3650	9.0600	9.0900	-1.623%	101,444	+197.470%
2019-09-13	9.1800	9.3300	8.9410	9.2400	+1.205%	314,010	+192.641%
2019-09-12	9.4100	9.4100	9.0700	9.1300	-2.039%	203,322	+196.166%
2019-09-11	9.3100	9.4768	9.0600	9.3200	+0.539%	314,118	+190.129%
2019-09-10	9.3100	9.3600	9.1500	9.2700	-0.323%	152,796	+191.694%
2019-09-09	9.0000	9.3800	8.9300	9.3000	+3.104%	171,521	+190.753%
2019-09-06	9.1100	9.4200	8.7500	9.0200	-2.802%	259,961	+199.778%
2019-09-05	9.8900	9.8900	9.0600	9.2800	-5.112%	347,043	+191.379%
2019-09-04	9.8700	9.9500	9.6200	9.7800	+0.205%	114,479	+176.483%
2019-09-03	10.0000	10.0800	9.6750	9.7600	-2.886%	142,075	+177.049%
2019-08-30	10.1500	10.3100	9.9700	10.0500	-0.593%	101,317	+169.055%
2019-08-29	10.1700	10.2300	9.8998	10.1100	+0.798%	183,895	+167.458%
2019-08-28	9.9700	10.1900	9.8100	10.0300	+0.400%	146,969	+169.591%
2019-08-27	10.0600	10.3850	9.8000	9.9900	-0.299%	193,316	+170.671%
2019-08-26	10.2200	10.4250	9.7347	10.0200	-2.624%	375,501	+169.860%
2019-08-23	11.9800	11.9800	10.2201	10.2900	-20.602%	1,023,760	+162.779%
2019-08-22	12.6000	13.0400	12.1100	12.9600	+3.929%	450,134	+108.642%
2019-08-21	12.9400	12.9400	12.4200	12.4700	-2.349%	206,517	+116.840%
2019-08-20	12.7800	13.1500	12.5300	12.7700	-0.623%	181,751	+111.746%
2019-08-19	13.6200	13.6200	12.7800	12.8500	-5.445%	145,362	+110.428%
2019-08-16	13.1600	13.7500	13.1600	13.5900	+3.582%	172,404	+98.970%
2019-08-15	12.8900	13.1299	12.7700	13.1200	+2.741%	114,444	+106.098%
2019-08-14	13.9300	13.9795	12.4900	12.7700	-8.590%	250,616	+111.746%
2019-08-13	13.7800	14.2500	13.6000	13.9700	+1.379%	120,652	+93.558%
2019-08-12	14.5200	14.6000	13.7400	13.7800	-6.195%	196,807	+96.226%
2019-08-09	15.6300	15.8500	14.6800	14.6900	-6.671%	131,025	+84.071%
2019-08-08	13.6300	15.8200	13.4500	15.7400	+9.763%	220,108	+71.792%
2019-08-07	14.3300	14.5300	13.8900	14.3400	-1.511%	125,255	+88.563%
2019-08-06	14.7300	14.9000	14.2500	14.5600	-0.952%	113,939	+85.714%
2019-08-05	15.0100	15.0500	14.6500	14.7000	-3.289%	91,154	+83.946%
2019-08-02	15.1000	15.3800	15.0000	15.2000	+0.796%	55,565	+77.895%
2019-08-01	15.6900	15.8460	14.9650	15.0800	-4.010%	122,131	+79.310%
2019-07-31	15.9500	16.0400	15.6000	15.7100	-1.751%	84,400	+72.120%
2019-07-30	15.7400	16.1113	15.6400	15.9900	-1.235%	146,477	+69.106%
2019-07-29	16.1200	16.2650	15.9800	16.1900	+0.186%	97,157	+67.017%
2019-07-26	15.7700	16.2900	15.7700	16.1600	+3.061%	81,221	+67.327%
2019-07-25	15.5000	15.7700	15.4350	15.6800	+1.161%	69,861	+72.449%
2019-07-24	15.3300	15.5200	15.0600	15.5000	+1.109%	57,976	+74.452%
2019-07-23	15.4900	15.5000	15.1900	15.3300	-0.712%	43,728	+76.386%
2019-07-22	15.6500	15.6500	15.3800	15.4400	-1.216%	33,863	+75.130%
2019-07-19	15.4200	15.9200	15.4200	15.6300	+1.034%	54,725	+73.001%
2019-07-18	15.4800	15.5800	15.3400	15.4700	+0.389%	59,010	+74.790%
2019-07-17	15.5100	15.6700	15.3500	15.4100	-0.709%	87,551	+75.470%
2019-07-16	15.2200	15.6500	15.2200	15.5200	+1.770%	69,641	+74.227%
2019-07-15	16.0700	16.1400	15.1800	15.2500	-5.397%	136,434	+77.311%
2019-07-12	16.8100	16.8650	15.9000	16.1200	-3.933%	132,728	+67.742%
2019-07-11	17.0200	17.1900	16.6400	16.7800	-1.410%	155,693	+61.144%
2019-07-10	15.5000	17.0399	15.4800	17.0200	+10.376%	415,531	+58.872%
2019-07-09	15.0200	15.4600	15.0200	15.4200	+2.255%	155,565	+75.357%
2019-07-08	14.9900	15.1600	14.8530	15.0800	+0.533%	82,248	+79.310%
2019-07-05	14.3800	15.1400	14.3600	15.0000	+2.951%	95,964	+80.267%
2019-07-03	14.3600	14.6600	14.3150	14.5700	+1.110%	60,887	+85.587%
2019-07-02	14.2400	14.9800	14.0500	14.4100	+0.910%	134,032	+87.647%
2019-07-01	14.0700	14.3000	13.9400	14.2800	+2.073%	107,224	+89.356%
2019-06-28	14.0000	14.0000	13.8500	13.9900	-0.071%	514,219	+93.281%
2019-06-27	13.7900	14.0000	13.5600	14.0000	+1.818%	86,379	+93.143%
2019-06-26	13.8700	14.0000	13.6600	13.7500	-1.079%	52,796	+96.655%
2019-06-25	13.9300	14.0000	13.6000	13.9000	-0.215%	70,820	+94.532%
2019-06-24	13.7100	14.0000	13.6000	13.9300	+2.126%	125,335	+94.113%
2019-06-21	13.6600	13.8000	13.4100	13.6400	-0.438%	123,878	+98.240%
2019-06-20	13.4300	13.7570	13.4100	13.7000	+2.239%	74,163	+97.372%
2019-06-19	13.6600	13.8200	13.1800	13.4000	-2.190%	73,069	+101.791%
2019-06-18	13.8600	14.0000	13.6500	13.7000	-0.725%	49,006	+97.372%
2019-06-17	13.8100	13.8600	13.6842	13.8000	-0.648%	40,849	+95.942%
2019-06-14	13.9000	14.0800	13.8100	13.8900	-0.072%	36,013	+94.672%
2019-06-13	13.7200	13.9400	13.6700	13.9000	+1.460%	48,042	+94.532%
2019-06-12	13.8200	13.8200	13.6200	13.7000	-1.297%	22,784	+97.372%
2019-06-11	13.9500	14.0500	13.7600	13.8800	-0.715%	62,171	+94.813%
2019-06-10	14.1000	14.1661	13.7781	13.9800	-0.640%	67,107	+93.419%
2019-06-07	13.7800	14.1300	13.7500	14.0700	+2.253%	69,933	+92.182%
2019-06-06	13.9100	13.9850	13.5600	13.7600	-1.078%	55,156	+96.512%
2019-06-05	14.1900	14.2000	13.8700	13.9100	-1.348%	57,443	+94.393%
2019-06-04	13.5900	14.2000	13.5627	14.1000	+4.444%	116,093	+91.773%
2019-06-03	13.8100	13.8300	13.3100	13.5000	-2.245%	97,387	+100.296%
2019-05-31	13.9000	14.2850	13.6500	13.8100	-1.216%	48,770	+95.800%
2019-05-30	14.5100	14.5100	13.9000	13.9800	-3.320%	76,176	+93.419%
2019-05-29	14.7400	14.8800	14.4100	14.4600	-2.165%	82,311	+86.999%
2019-05-28	15.3100	15.3100	14.7500	14.7800	-3.209%	67,309	+82.950%
2019-05-24	15.2900	15.2950	15.0000	15.2700	+0.461%	56,545	+77.079%
2019-05-23	15.2700	15.3900	15.0500	15.2000	-1.042%	53,817	+77.895%
2019-05-22	15.3600	15.4900	15.2000	15.3600	-0.324%	52,843	+76.042%
2019-05-21	15.5100	15.5500	15.3115	15.4100	-0.323%	49,145	+75.470%
2019-05-20	15.4900	15.5100	15.3500	15.4600	+0.130%	84,113	+74.903%
2019-05-17	15.3400	15.5600	15.1000	15.4400	+0.260%	147,216	+75.130%
2019-05-16	15.3500	15.5400	15.2639	15.4000	+0.457%	105,795	+75.584%
2019-05-15	15.3400	15.6000	15.2500	15.3300	-0.584%	161,133	+76.386%
2019-05-14	15.2000	15.4800	14.8900	15.4200	+1.381%	88,284	+75.357%
2019-05-13	15.3700	15.4100	15.0100	15.2100	-2.061%	96,427	+77.778%
2019-05-10	14.7800	15.8800	14.7800	15.5300	+4.791%	286,059	+74.115%
2019-05-09	15.3900	15.3900	14.5800	14.8200	-0.403%	93,113	+82.456%
2019-05-08	14.6600	15.1300	14.5300	14.8800	+1.570%	93,066	+81.720%
2019-05-07	14.7700	14.8135	14.5000	14.6500	-0.812%	59,630	+84.573%
2019-05-06	15.1500	15.2556	14.7100	14.7700	-2.573%	82,675	+83.074%
2019-05-03	14.6700	15.2400	14.5467	15.1600	+4.913%	97,095	+78.364%
2019-05-02	14.6900	14.8000	14.3300	14.4500	-1.567%	63,505	+87.128%
2019-05-01	14.1700	14.7800	14.1200	14.6800	+4.040%	169,250	+84.196%
2019-04-30	13.9400	14.2000	13.8700	14.1100	+1.147%	101,031	+91.637%
2019-04-29	13.7700	14.0000	13.7300	13.9500	+1.381%	95,954	+93.835%
2019-04-26	13.4600	13.8100	13.4000	13.7600	+2.001%	85,152	+96.512%
2019-04-25	13.5000	13.5800	13.1550	13.4900	-0.148%	82,349	+100.445%
2019-04-24	13.6000	13.8300	13.4675	13.5100	-0.662%	72,966	+100.148%
2019-04-23	13.7900	13.8900	13.5200	13.6000	-1.378%	128,326	+98.824%
2019-04-22	13.9000	13.9800	13.7200	13.7900	-0.863%	30,631	+96.084%
2019-04-18	13.8700	14.0600	13.6500	13.9100	+0.361%	87,220	+94.393%

.dark-mode .bXLLR2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXLLR2{ color: #333333; background-color: white; border: 2px solid #333333; }BREWCorgi Coffee & Energy Drinks ETFstock BATS

BREW
Corgi Coffee & Energy Drinks ETF
stock BATS