DIPR
Corgi Space & Satellite Communications ETF
stockBATSETF
At CloseOct 1, 2026 2:29:17 PM EDT
22.34USD-2.232%(-0.51)660
After-hoursOct 2, 2026 4:10:30 PM EDT
22.97USD+2.824%(+0.63)
DIPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.47 | 22.97 | 22.47 | 22.97 | +3.141% | 660 | 0.000% |
| 2026-10-01 | 22.27 | 22.27 | 22.27 | 22.27 | -0.553% | 117 | +3.141% |
| 2026-09-30 | 22.40 | 22.40 | 22.40 | 22.40 | -0.050% | 259 | +2.570% |
| 2026-09-29 | 22.41 | 22.41 | 22.41 | 22.41 | -1.588% | 99 | +2.519% |
| 2026-09-28 | 22.92 | 22.92 | 22.77 | 22.77 | -1.654% | 197 | +0.891% |
| 2026-09-25 | 23.25 | 23.39 | 23.15 | 23.15 | +0.336% | 706 | -0.778% |
| 2026-09-24 | 23.10 | 23.10 | 23.07 | 23.07 | +1.447% | 263 | -0.444% |
| 2026-09-23 | 23.03 | 23.03 | 22.74 | 22.74 | -2.903% | 603 | +0.996% |
| 2026-09-22 | 23.42 | 23.42 | 23.42 | 23.42 | +0.383% | 412 | -1.935% |
| 2026-09-21 | 23.38 | 23.39 | 23.33 | 23.33 | +3.324% | 739 | -1.560% |
| 2026-09-18 | 22.40 | 22.60 | 22.40 | 22.58 | -1.771% | 4,296 | +1.713% |
| 2026-09-17 | 22.94 | 22.99 | 22.94 | 22.99 | +3.001% | 318 | -0.089% |
| 2026-09-16 | 22.14 | 22.32 | 22.14 | 22.32 | +0.940% | 1,810 | +2.910% |
| 2026-09-15 | 22.11 | 22.11 | 22.11 | 22.11 | -0.087% | 107 | +3.877% |
| 2026-09-14 | 22.13 | 22.13 | 22.13 | 22.13 | -1.129% | 234 | +3.787% |
| 2026-09-11 | 22.45 | 22.52 | 22.39 | 22.39 | +1.977% | 997 | +2.615% |
| 2026-09-10 | 22.31 | 22.31 | 21.95 | 21.95 | -0.937% | 6,799 | +4.643% |
| 2026-09-09 | 22.16 | 22.16 | 22.16 | 22.16 | -3.198% | 106 | +3.663% |
| 2026-09-08 | 22.89 | 22.89 | 22.89 | 22.89 | +2.889% | 228 | +0.348% |
| 2026-09-04 | 22.25 | 22.25 | 22.25 | 22.25 | +0.636% | 87 | +3.247% |
| 2026-09-03 | 22.01 | 22.13 | 22.01 | 22.11 | +1.185% | 675 | +3.904% |
| 2026-09-02 | 21.74 | 21.85 | 21.74 | 21.85 | +0.857% | 1,042 | +5.135% |
| 2026-09-01 | 21.70 | 21.70 | 21.66 | 21.66 | -2.231% | 565 | +6.036% |
| 2026-08-31 | 22.09 | 22.16 | 22.07 | 22.16 | -0.282% | 809 | +3.670% |
| 2026-08-28 | 22.22 | 22.22 | 22.22 | 22.22 | -2.817% | 52 | +3.378% |
| 2026-08-27 | 22.79 | 22.86 | 22.79 | 22.86 | +1.410% | 405 | +0.465% |
| 2026-08-26 | 22.55 | 22.55 | 22.55 | 22.55 | -0.287% | 53 | +1.881% |
| 2026-08-25 | 22.50 | 22.65 | 22.50 | 22.61 | -0.163% | 4,548 | +1.589% |
| 2026-08-24 | 22.88 | 22.89 | 22.65 | 22.65 | -3.490% | 812 | +1.423% |
| 2026-08-21 | 23.47 | 23.47 | 23.47 | 23.47 | +0.887% | 375 | -2.117% |
| 2026-08-20 | 23.13 | 23.26 | 22.97 | 23.26 | -2.854% | 1,468 | -1.249% |
| 2026-08-19 | 23.94 | 23.94 | 23.94 | 23.94 | -2.672% | 78 | -4.067% |
| 2026-08-18 | 24.60 | 24.60 | 24.60 | 24.60 | -3.218% | 84 | -6.631% |
| 2026-08-17 | 25.42 | 25.42 | 25.42 | 25.42 | +0.521% | 137 | -9.635% |
| 2026-08-14 | 25.21 | 25.29 | 25.17 | 25.29 | +0.328% | 336 | -9.165% |
| 2026-08-13 | 25.63 | 25.63 | 25.07 | 25.21 | -1.661% | 1,899 | -8.866% |
| 2026-08-12 | 25.30 | 25.63 | 25.30 | 25.63 | +2.698% | 449 | -10.380% |
| 2026-08-11 | 24.48 | 24.96 | 24.48 | 24.96 | +0.537% | 421 | -7.962% |
| 2026-08-10 | 25.03 | 25.17 | 24.82 | 24.82 | -0.583% | 851 | -7.468% |
| 2026-08-07 | 24.79 | 24.97 | 24.75 | 24.97 | +5.315% | 1,174 | -8.008% |
| 2026-08-06 | 24.26 | 24.32 | 23.70 | 23.71 | +2.087% | 2,419 | -3.118% |
| 2026-08-05 | 23.27 | 23.34 | 23.23 | 23.23 | -3.194% | 2,052 | -1.095% |
| 2026-08-04 | 23.60 | 23.99 | 23.37 | 23.99 | +6.871% | 990 | -4.255% |
| 2026-08-03 | 21.92 | 22.45 | 21.92 | 22.45 | +5.149% | 456 | +2.324% |
| 2026-07-31 | 21.16 | 21.35 | 21.16 | 21.35 | -0.141% | 660 | +7.593% |
| 2026-07-30 | 20.95 | 21.38 | 20.95 | 21.38 | +5.011% | 347 | +7.441% |
| 2026-07-29 | 20.72 | 20.72 | 20.31 | 20.36 | -3.963% | 467 | +12.825% |
| 2026-07-28 | 20.54 | 21.20 | 20.52 | 21.20 | -1.203% | 815 | +8.354% |
| 2026-07-27 | 21.69 | 21.69 | 21.24 | 21.46 | +1.429% | 1,368 | +7.050% |
| 2026-07-24 | 21.19 | 21.19 | 21.12 | 21.16 | -3.099% | 1,065 | +8.580% |
| 2026-07-23 | 21.82 | 21.83 | 21.81 | 21.83 | +0.775% | 666 | +5.215% |
| 2026-07-22 | 21.94 | 21.94 | 21.66 | 21.66 | -1.749% | 659 | +6.030% |
| 2026-07-21 | 22.05 | 22.05 | 22.05 | 22.05 | +4.573% | 288 | +4.176% |
| 2026-07-20 | 21.09 | 21.09 | 21.09 | 21.09 | -1.540% | 88 | +8.940% |
| 2026-07-17 | 21.50 | 21.64 | 21.42 | 21.42 | +0.200% | 750 | +7.261% |
| 2026-07-16 | 21.37 | 21.37 | 21.37 | 21.37 | -5.364% | 152 | +7.476% |
| 2026-07-15 | 22.58 | 22.58 | 22.58 | 22.58 | -1.574% | 153 | +1.711% |
| 2026-07-14 | 23.16 | 23.16 | 22.95 | 22.95 | +1.089% | 555 | +0.110% |
| 2026-07-13 | 22.70 | 22.70 | 22.70 | 22.70 | -4.091% | 304 | +1.200% |
| 2026-07-10 | 23.67 | 23.67 | 23.67 | 23.67 | -2.086% | 199 | -2.940% |
| 2026-07-09 | 24.17 | 24.17 | 24.17 | 24.17 | -0.795% | 176 | -4.965% |
| 2026-07-08 | 24.67 | 24.67 | 24.29 | 24.36 | -1.117% | 2,753 | -5.720% |
| 2026-07-07 | 24.75 | 24.75 | 24.64 | 24.64 | -4.623% | 1,461 | -6.773% |
| 2026-07-06 | 25.83 | 25.83 | 25.83 | 25.83 | -1.542% | 206 | -11.083% |
| 2026-07-02 | 27.26 | 27.26 | 26.13 | 26.24 | -0.347% | 579 | -12.455% |
| 2026-07-01 | 27.01 | 27.07 | 26.33 | 26.33 | -1.084% | 2,097 | -12.758% |
| 2026-06-30 | 26.10 | 26.62 | 25.95 | 26.62 | +3.803% | 19,514 | -13.704% |
| 2026-06-29 | 25.64 | 25.64 | 25.64 | 25.64 | +7.234% | 177 | -10.422% |
| 2026-06-26 | 23.99 | 23.99 | 23.91 | 23.91 | +1.801% | 308 | -3.941% |
| 2026-06-25 | 23.57 | 23.61 | 23.49 | 23.49 | -2.057% | 1,473 | -2.212% |
| 2026-06-24 | 24.12 | 24.12 | 23.98 | 23.98 | -4.551% | 20,991 | -4.223% |
| 2026-06-23 | 25.33 | 25.33 | 25.13 | 25.13 | -1.887% | 3,200 | -8.582% |
| 2026-06-22 | 25.60 | 25.61 | 25.60 | 25.61 | -3.196% | 607 | -10.307% |
| 2026-06-18 | 25.89 | 26.46 | 25.89 | 26.46 | -0.848% | 1,670 | -13.174% |
| 2026-06-17 | 26.75 | 26.75 | 26.68 | 26.68 | +0.912% | 514 | -13.911% |
| 2026-06-16 | 27.18 | 27.18 | 26.44 | 26.44 | -3.392% | 1,955 | -13.125% |
| 2026-06-15 | 27.95 | 27.95 | 27.12 | 27.37 | -0.183% | 3,021 | -16.072% |
| 2026-06-12 | 29.82 | 29.82 | 27.39 | 27.42 | -7.761% | 6,360 | -16.226% |
| 2026-06-11 | 27.99 | 29.73 | 27.95 | 29.73 | +10.600% | 2,755 | -22.727% |
| 2026-06-10 | 27.57 | 27.57 | 26.88 | 26.88 | -1.178% | 705 | -14.537% |
| 2026-06-09 | 28.53 | 28.53 | 26.25 | 27.20 | -2.983% | 1,780 | -15.544% |
| 2026-06-08 | 28.51 | 28.51 | 28.00 | 28.03 | -0.123% | 7,386 | -18.063% |
| 2026-06-05 | 29.73 | 29.73 | 27.65 | 28.07 | -8.629% | 1,774 | -18.164% |
| 2026-06-04 | 28.69 | 31.02 | 28.69 | 30.72 | +3.880% | 3,947 | -25.225% |
| 2026-06-03 | 30.82 | 30.82 | 29.57 | 29.57 | -5.861% | 19,244 | -22.324% |
| 2026-06-02 | 31.47 | 31.61 | 31.36 | 31.41 | +0.312% | 2,060 | -26.877% |
| 2026-06-01 | 32.15 | 32.15 | 30.89 | 31.32 | -5.831% | 5,237 | -26.649% |
| 2026-05-29 | 32.14 | 33.26 | 31.50 | 33.26 | -2.904% | 24,592 | -30.926% |
| 2026-05-28 | 33.67 | 34.32 | 33.14 | 34.25 | +1.692% | 7,319 | -32.932% |
| 2026-05-27 | 34.32 | 34.32 | 32.83 | 33.68 | +2.568% | 4,584 | -31.797% |
| 2026-05-26 | 34.14 | 34.14 | 32.26 | 32.84 | +5.669% | 12,666 | -30.045% |
| 2026-05-22 | 30.42 | 31.10 | 30.13 | 31.07 | +6.154% | 9,407 | -26.079% |
| 2026-05-21 | 29.30 | 29.42 | 29.27 | 29.27 | -0.484% | 943 | -21.530% |
| 2026-05-20 | 29.03 | 29.42 | 29.03 | 29.42 | +3.083% | 254 | -21.910% |
| 2026-05-19 | 27.36 | 28.54 | 27.36 | 28.54 | -0.988% | 1,812 | -19.503% |
| 2026-05-18 | 29.47 | 29.47 | 28.34 | 28.82 | +1.865% | 4,063 | -20.298% |
| 2026-05-15 | 28.29 | 28.42 | 28.00 | 28.29 | -2.606% | 6,684 | -18.811% |
| 2026-05-14 | 28.02 | 29.06 | 28.02 | 29.05 | +3.872% | 3,577 | -20.927% |
| 2026-05-13 | 27.88 | 27.97 | 27.88 | 27.97 | +1.159% | 228 | -17.865% |
| 2026-05-12 | 27.82 | 28.15 | 27.02 | 27.65 | -2.424% | 2,307 | -16.913% |
| 2026-05-11 | 28.04 | 28.71 | 28.04 | 28.33 | +4.331% | 10,253 | -18.926% |
| 2026-05-08 | 27.16 | 27.16 | 27.16 | 27.16 | +8.435% | 25 | -15.415% |
| 2026-05-07 | 25.54 | 25.54 | 25.04 | 25.04 | -3.644% | 319 | -8.280% |
| 2026-05-06 | 25.86 | 25.99 | 25.84 | 25.99 | 0.000% | 67,632 | -11.623% |