DOCK
Corgi Ports, Rail & Freight ETF
stockBATSETF
At CloseOct 1, 2026 10:32:29 AM EDT
24.78USD0.000%(+24.78)51
After-hoursOct 2, 2026 4:10:30 PM EDT
25.54USD+3.065%(+0.76)
DOCK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.54 | 25.54 | 25.54 | 25.54 | +1.695% | 51 | 0.000% |
| 2026-10-01 | 25.03 | 25.11 | 25.03 | 25.11 | +0.852% | 148 | +1.695% |
| 2026-09-30 | 24.90 | 24.90 | 24.90 | 24.90 | -1.020% | 13 | +2.561% |
| 2026-09-29 | 25.06 | 25.16 | 25.06 | 25.16 | +0.070% | 328 | +1.516% |
| 2026-09-28 | 25.14 | 25.14 | 25.14 | 25.14 | +0.237% | 17 | +1.586% |
| 2026-09-25 | 25.08 | 25.08 | 25.08 | 25.08 | +0.030% | 14 | +1.827% |
| 2026-09-24 | 25.07 | 25.07 | 25.07 | 25.07 | -1.499% | 12 | +1.857% |
| 2026-09-23 | 25.29 | 25.52 | 25.29 | 25.46 | -0.131% | 1,751 | +0.330% |
| 2026-09-22 | 25.49 | 25.49 | 25.49 | 25.49 | +0.365% | 22 | +0.198% |
| 2026-09-21 | 25.40 | 25.40 | 25.40 | 25.40 | -0.949% | 14 | +0.563% |
| 2026-09-18 | 25.56 | 25.64 | 25.54 | 25.64 | -0.666% | 911 | -0.391% |
| 2026-09-17 | 25.88 | 25.88 | 25.81 | 25.81 | +0.475% | 284 | -1.054% |
| 2026-09-16 | 25.86 | 25.86 | 25.69 | 25.69 | -2.254% | 3,618 | -0.584% |
| 2026-09-15 | 26.28 | 26.28 | 26.28 | 26.28 | -0.315% | 11 | -2.824% |
| 2026-09-14 | 26.36 | 26.36 | 26.36 | 26.36 | +0.278% | 19 | -3.130% |
| 2026-09-11 | 26.29 | 26.29 | 26.29 | 26.29 | +0.243% | 157 | -2.861% |
| 2026-09-10 | 26.23 | 26.23 | 26.23 | 26.23 | -0.158% | 51 | -2.624% |
| 2026-09-09 | 26.27 | 26.27 | 26.27 | 26.27 | -1.267% | 13 | -2.778% |
| 2026-09-08 | 26.71 | 26.71 | 26.61 | 26.61 | -0.729% | 443 | -4.010% |
| 2026-09-04 | 26.80 | 26.80 | 26.80 | 26.80 | +0.872% | 73 | -4.709% |
| 2026-09-03 | 26.57 | 26.57 | 26.57 | 26.57 | +1.019% | 404 | -3.879% |
| 2026-09-02 | 26.30 | 26.30 | 26.30 | 26.30 | +0.203% | 216 | -2.899% |
| 2026-09-01 | 26.25 | 26.25 | 26.25 | 26.25 | -2.963% | 26 | -2.702% |
| 2026-08-31 | 27.00 | 27.05 | 27.00 | 27.05 | -0.418% | 116 | -5.585% |
| 2026-08-28 | 27.16 | 27.16 | 27.16 | 27.16 | -0.644% | 78 | -5.980% |
| 2026-08-27 | 27.34 | 27.34 | 27.34 | 27.34 | -0.400% | 54 | -6.585% |
| 2026-08-26 | 27.45 | 27.45 | 27.45 | 27.45 | +0.638% | 18 | -6.959% |
| 2026-08-25 | 27.28 | 27.28 | 27.28 | 27.28 | +0.027% | 16 | -6.366% |
| 2026-08-24 | 27.27 | 27.27 | 27.27 | 27.27 | -1.044% | 62 | -6.340% |
| 2026-08-21 | 27.56 | 27.56 | 27.56 | 27.56 | +1.125% | 18 | -7.319% |
| 2026-08-20 | 27.25 | 27.25 | 27.25 | 27.25 | +0.138% | 11 | -6.276% |
| 2026-08-19 | 27.21 | 27.21 | 27.21 | 27.21 | -0.266% | 17 | -6.146% |
| 2026-08-18 | 27.28 | 27.28 | 27.28 | 27.28 | -1.443% | 20 | -6.396% |
| 2026-08-17 | 27.68 | 27.68 | 27.68 | 27.68 | +0.514% | 16 | -7.747% |
| 2026-08-14 | 27.72 | 27.72 | 27.54 | 27.54 | -0.362% | 1,049 | -7.272% |
| 2026-08-13 | 27.64 | 27.64 | 27.64 | 27.64 | +1.292% | 16 | -7.608% |
| 2026-08-12 | 27.29 | 27.29 | 27.29 | 27.29 | +1.306% | 1,019 | -6.415% |
| 2026-08-11 | 27.00 | 27.02 | 26.87 | 26.94 | -0.155% | 1,106 | -5.192% |
| 2026-08-10 | 27.10 | 27.10 | 26.98 | 26.98 | -0.767% | 942 | -5.340% |
| 2026-08-07 | 27.18 | 27.19 | 27.18 | 27.19 | +0.617% | 445 | -6.066% |
| 2026-08-06 | 27.02 | 27.02 | 27.02 | 27.02 | -1.061% | 92 | -5.486% |
| 2026-08-05 | 27.31 | 27.31 | 27.31 | 27.31 | -0.814% | 53 | -6.489% |
| 2026-08-04 | 26.85 | 27.54 | 26.85 | 27.54 | +2.253% | 477 | -7.251% |
| 2026-08-03 | 26.93 | 26.93 | 26.93 | 26.93 | +0.180% | 71 | -5.161% |
| 2026-07-31 | 26.88 | 26.88 | 26.88 | 26.88 | +0.232% | 28 | -4.990% |
| 2026-07-30 | 26.82 | 26.82 | 26.82 | 26.82 | -1.808% | 37 | -4.770% |
| 2026-07-29 | 27.43 | 27.43 | 27.31 | 27.31 | -1.630% | 196 | -6.492% |
| 2026-07-28 | 27.87 | 27.87 | 27.77 | 27.77 | -0.738% | 150 | -8.017% |
| 2026-07-27 | 27.87 | 27.97 | 27.82 | 27.97 | -1.626% | 512 | -8.695% |
| 2026-07-24 | 28.52 | 28.52 | 28.43 | 28.43 | -0.222% | 252 | -10.180% |
| 2026-07-23 | 28.50 | 28.50 | 28.50 | 28.50 | +0.527% | 42 | -10.380% |
| 2026-07-22 | 28.40 | 28.46 | 28.35 | 28.35 | +0.284% | 262 | -9.908% |
| 2026-07-21 | 28.15 | 28.27 | 28.15 | 28.27 | +1.088% | 368 | -9.652% |
| 2026-07-20 | 27.96 | 27.96 | 27.96 | 27.96 | -1.438% | 81 | -8.669% |
| 2026-07-17 | 28.46 | 28.50 | 28.37 | 28.37 | -0.173% | 1,393 | -9.982% |
| 2026-07-16 | 28.17 | 28.42 | 28.17 | 28.42 | +3.287% | 895 | -10.138% |
| 2026-07-15 | 27.52 | 27.52 | 27.52 | 27.52 | -0.857% | 69 | -7.184% |
| 2026-07-14 | 27.75 | 27.75 | 27.75 | 27.75 | +0.188% | 57 | -7.979% |
| 2026-07-13 | 27.72 | 27.72 | 27.70 | 27.70 | +0.472% | 113 | -7.807% |
| 2026-07-10 | 27.55 | 27.57 | 27.55 | 27.57 | +0.305% | 10,945 | -7.371% |
| 2026-07-09 | 27.49 | 27.49 | 27.49 | 27.49 | +1.410% | 36 | -7.089% |
| 2026-07-08 | 27.03 | 27.11 | 27.03 | 27.11 | -0.184% | 487 | -5.778% |
| 2026-07-07 | 26.99 | 27.16 | 26.99 | 27.16 | -0.077% | 9,279 | -5.952% |
| 2026-07-06 | 27.11 | 27.18 | 27.10 | 27.18 | +0.197% | 863 | -6.024% |
| 2026-07-02 | 27.12 | 27.12 | 27.12 | 27.12 | -0.225% | 45 | -5.839% |
| 2026-07-01 | 27.18 | 27.18 | 27.18 | 27.18 | +0.470% | 3 | -6.051% |
| 2026-06-30 | 26.91 | 27.06 | 26.91 | 27.06 | -0.293% | 140 | -5.609% |
| 2026-06-29 | 27.14 | 27.14 | 27.14 | 27.14 | +0.401% | 87 | -5.886% |
| 2026-06-26 | 27.03 | 27.03 | 27.03 | 27.03 | -0.631% | 34 | -5.509% |
| 2026-06-25 | 27.20 | 27.20 | 27.20 | 27.20 | +2.490% | 4 | -6.104% |
| 2026-06-24 | 26.54 | 26.54 | 26.54 | 26.54 | -0.015% | 4 | -3.766% |
| 2026-06-23 | 26.54 | 26.54 | 26.54 | 26.54 | -1.003% | 66 | -3.781% |
| 2026-06-22 | 26.81 | 26.81 | 26.81 | 26.81 | +0.841% | 105 | -4.746% |
| 2026-06-18 | 26.59 | 26.59 | 26.59 | 26.59 | +0.506% | 106 | -3.945% |
| 2026-06-17 | 27.42 | 27.42 | 26.45 | 26.45 | -3.152% | 302 | -3.459% |
| 2026-06-16 | 27.32 | 27.32 | 27.32 | 27.32 | -0.391% | 31 | -6.501% |
| 2026-06-15 | 27.49 | 27.53 | 27.42 | 27.42 | -0.996% | 3,141 | -6.867% |
| 2026-06-12 | 27.76 | 27.76 | 27.70 | 27.70 | +0.507% | 301 | -7.795% |
| 2026-06-11 | 27.56 | 27.56 | 27.56 | 27.56 | +2.320% | 224 | -7.327% |
| 2026-06-10 | 26.93 | 26.93 | 26.93 | 26.93 | -2.572% | 66 | -5.177% |
| 2026-06-09 | 27.64 | 27.64 | 27.64 | 27.64 | +0.686% | 55 | -7.616% |
| 2026-06-08 | 27.46 | 27.46 | 27.46 | 27.46 | +1.130% | 29 | -6.982% |
| 2026-06-05 | 27.22 | 27.22 | 27.15 | 27.15 | +0.079% | 116 | -5.932% |
| 2026-06-04 | 27.13 | 27.13 | 27.13 | 27.13 | +0.906% | 232 | -5.857% |
| 2026-06-03 | 26.93 | 26.93 | 26.88 | 26.88 | +0.133% | 9,172 | -5.005% |
| 2026-06-02 | 26.84 | 26.85 | 26.84 | 26.85 | +0.596% | 278 | -4.878% |
| 2026-06-01 | 27.33 | 27.33 | 26.69 | 26.69 | +0.966% | 323 | -4.311% |
| 2026-05-29 | 26.32 | 26.43 | 26.32 | 26.43 | -0.264% | 1,016 | -3.387% |
| 2026-05-28 | 26.50 | 26.50 | 26.50 | 26.50 | -0.559% | 3 | -3.642% |
| 2026-05-27 | 26.65 | 26.65 | 26.65 | 26.65 | +1.065% | 2 | -4.180% |
| 2026-05-26 | 26.25 | 26.37 | 26.25 | 26.37 | +2.136% | 4,081 | -3.160% |
| 2026-05-22 | 25.82 | 25.82 | 25.82 | 25.82 | +0.196% | 6 | -1.091% |
| 2026-05-21 | 25.77 | 25.77 | 25.77 | 25.77 | -0.549% | 164 | -0.898% |
| 2026-05-20 | 26.02 | 26.02 | 25.91 | 25.91 | +1.557% | 385 | -1.442% |
| 2026-05-19 | 25.41 | 25.52 | 25.41 | 25.52 | -0.596% | 100 | +0.092% |
| 2026-05-18 | 25.63 | 25.73 | 25.63 | 25.67 | +0.241% | 965 | -0.504% |
| 2026-05-15 | 25.58 | 25.69 | 25.55 | 25.61 | -0.351% | 5,013 | -0.264% |
| 2026-05-14 | 25.70 | 25.70 | 25.70 | 25.70 | +1.693% | 0 | -0.614% |
| 2026-05-13 | 25.27 | 25.27 | 25.27 | 25.27 | -0.516% | 15 | +1.068% |
| 2026-05-12 | 25.40 | 25.40 | 25.40 | 25.40 | -0.722% | 16 | +0.546% |
| 2026-05-11 | 25.59 | 25.59 | 25.59 | 25.59 | -0.616% | 2 | -0.179% |
| 2026-05-08 | 25.74 | 25.74 | 25.74 | 25.74 | +0.195% | 4 | -0.795% |
| 2026-05-07 | 25.69 | 25.69 | 25.69 | 25.69 | -1.042% | 5 | -0.601% |
| 2026-05-06 | 26.00 | 26.04 | 25.96 | 25.96 | 0.000% | 48,072 | -1.637% |