EUV
Corgi Lithography & Semiconductor Photonics ETF
stockBATSETF
Market OpenOct 5, 2026 1:49:43 PM EDT
26.94USD+0.130%(+0.03)375,836
26.93Bid26.97Ask0.04SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
26.99USD+0.316%(+0.09)
EUV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.97 | 26.97 | 26.48 | 26.94 | +0.074% | 375,836 | 0.000% |
| 2026-10-02 | 26.61 | 27.05 | 26.53 | 26.92 | +3.142% | 733,992 | +0.074% |
| 2026-10-01 | 25.38 | 26.20 | 25.33 | 26.10 | +3.285% | 754,215 | +3.218% |
| 2026-09-30 | 25.41 | 25.47 | 25.00 | 25.27 | -0.040% | 293,655 | +6.609% |
| 2026-09-29 | 24.99 | 25.44 | 24.99 | 25.28 | +2.848% | 421,877 | +6.566% |
| 2026-09-28 | 24.76 | 24.90 | 24.05 | 24.58 | -1.443% | 374,308 | +9.601% |
| 2026-09-25 | 24.74 | 25.03 | 24.60 | 24.94 | +1.921% | 299,787 | +8.019% |
| 2026-09-24 | 24.10 | 24.55 | 23.92 | 24.47 | -0.163% | 329,645 | +10.094% |
| 2026-09-23 | 24.71 | 24.71 | 24.10 | 24.51 | -1.129% | 267,516 | +9.914% |
| 2026-09-22 | 24.17 | 24.79 | 24.13 | 24.79 | +1.598% | 442,394 | +8.673% |
| 2026-09-21 | 24.21 | 24.53 | 23.88 | 24.40 | +3.390% | 579,492 | +10.410% |
| 2026-09-18 | 23.12 | 23.60 | 23.05 | 23.60 | +3.192% | 420,606 | +14.153% |
| 2026-09-17 | 23.19 | 23.28 | 22.80 | 22.87 | +1.962% | 255,456 | +17.796% |
| 2026-09-16 | 22.37 | 22.73 | 22.07 | 22.43 | +2.047% | 313,655 | +20.107% |
| 2026-09-15 | 22.30 | 22.31 | 21.86 | 21.98 | -0.182% | 367,078 | +22.566% |
| 2026-09-14 | 22.45 | 22.71 | 22.01 | 22.02 | -8.058% | 784,469 | +22.343% |
| 2026-09-11 | 23.96 | 24.24 | 23.73 | 23.95 | +1.785% | 386,810 | +12.484% |
| 2026-09-10 | 23.65 | 24.09 | 23.53 | 23.53 | -3.169% | 340,838 | +14.492% |
| 2026-09-09 | 24.21 | 24.62 | 24.21 | 24.30 | -0.491% | 540,534 | +10.864% |
| 2026-09-08 | 24.05 | 24.64 | 23.91 | 24.42 | +3.782% | 908,805 | +10.319% |
| 2026-09-04 | 22.82 | 23.55 | 22.81 | 23.53 | +4.439% | 492,257 | +14.492% |
| 2026-09-03 | 22.55 | 22.62 | 21.96 | 22.53 | -0.266% | 618,585 | +19.574% |
| 2026-09-02 | 22.59 | 22.70 | 22.27 | 22.59 | -0.397% | 277,636 | +19.256% |
| 2026-09-01 | 22.99 | 23.06 | 22.54 | 22.68 | -2.953% | 437,636 | +18.783% |
| 2026-08-31 | 23.47 | 23.62 | 23.25 | 23.37 | -0.299% | 203,603 | +15.276% |
| 2026-08-28 | 24.40 | 24.47 | 23.43 | 23.44 | -4.715% | 641,045 | +14.932% |
| 2026-08-27 | 24.91 | 25.00 | 24.33 | 24.60 | +0.944% | 489,148 | +9.512% |
| 2026-08-26 | 24.14 | 24.39 | 23.96 | 24.37 | +0.827% | 1,706,496 | +10.546% |
| 2026-08-25 | 24.45 | 24.45 | 23.96 | 24.17 | +1.726% | 284,011 | +11.460% |
| 2026-08-24 | 24.02 | 24.02 | 23.30 | 23.76 | -3.375% | 484,996 | +13.384% |
| 2026-08-21 | 25.04 | 25.06 | 24.18 | 24.59 | -0.405% | 368,726 | +9.557% |
| 2026-08-20 | 24.57 | 24.89 | 24.34 | 24.69 | +0.203% | 389,945 | +9.113% |
| 2026-08-19 | 26.03 | 26.03 | 24.53 | 24.64 | -3.825% | 764,014 | +9.334% |
| 2026-08-18 | 26.42 | 26.69 | 25.35 | 25.62 | -7.842% | 1,237,411 | +5.152% |
| 2026-08-17 | 27.29 | 28.06 | 27.21 | 27.80 | +3.538% | 961,601 | -3.094% |
| 2026-08-14 | 26.75 | 27.19 | 26.54 | 26.85 | +0.075% | 459,435 | +0.335% |
| 2026-08-13 | 27.01 | 27.54 | 26.77 | 26.83 | -0.887% | 1,181,454 | +0.410% |
| 2026-08-12 | 27.00 | 27.35 | 26.60 | 27.07 | +4.639% | 1,605,117 | -0.480% |
| 2026-08-11 | 25.77 | 26.03 | 25.53 | 25.87 | +2.132% | 388,393 | +4.136% |
| 2026-08-10 | 26.71 | 26.84 | 25.28 | 25.33 | -3.761% | 1,059,196 | +6.356% |
| 2026-08-07 | 26.26 | 26.64 | 25.71 | 26.32 | +3.418% | 1,280,861 | +2.356% |
| 2026-08-06 | 24.94 | 26.23 | 24.57 | 25.45 | +1.394% | 772,374 | +5.855% |
| 2026-08-05 | 25.41 | 26.25 | 25.10 | 25.10 | -2.600% | 942,829 | +7.331% |
| 2026-08-04 | 25.39 | 25.94 | 25.08 | 25.77 | +7.063% | 1,035,356 | +4.540% |
| 2026-08-03 | 22.71 | 24.16 | 22.47 | 24.07 | +3.705% | 564,791 | +11.924% |
| 2026-07-31 | 24.06 | 24.31 | 22.90 | 23.21 | +1.442% | 699,701 | +16.071% |
| 2026-07-30 | 22.21 | 23.00 | 22.15 | 22.88 | +10.638% | 984,077 | +17.745% |
| 2026-07-29 | 21.89 | 22.14 | 20.61 | 20.68 | -6.128% | 765,080 | +30.271% |
| 2026-07-28 | 22.30 | 22.36 | 21.28 | 22.03 | -6.175% | 1,230,681 | +22.288% |
| 2026-07-27 | 24.49 | 24.49 | 22.71 | 23.48 | -2.895% | 794,890 | +14.736% |
| 2026-07-24 | 25.25 | 25.33 | 24.00 | 24.18 | -5.176% | 382,626 | +11.414% |
| 2026-07-23 | 25.16 | 26.04 | 25.16 | 25.50 | -0.039% | 1,415,585 | +5.647% |
| 2026-07-22 | 25.20 | 26.00 | 25.18 | 25.51 | -1.771% | 431,186 | +5.606% |
| 2026-07-21 | 25.44 | 26.08 | 25.23 | 25.97 | +7.005% | 677,565 | +3.735% |
| 2026-07-20 | 24.91 | 25.17 | 24.21 | 24.27 | -0.082% | 467,790 | +11.001% |
| 2026-07-17 | 23.58 | 24.84 | 23.11 | 24.29 | -1.460% | 1,459,948 | +10.910% |
| 2026-07-16 | 25.01 | 25.53 | 24.42 | 24.65 | -4.531% | 1,127,068 | +9.290% |
| 2026-07-15 | 26.96 | 27.04 | 24.94 | 25.82 | -2.603% | 1,016,580 | +4.338% |
| 2026-07-14 | 26.90 | 27.00 | 26.16 | 26.51 | +3.232% | 749,653 | +1.622% |
| 2026-07-13 | 26.17 | 26.42 | 25.57 | 25.68 | -4.712% | 774,661 | +4.907% |
| 2026-07-10 | 26.75 | 27.18 | 26.45 | 26.95 | -0.883% | 532,669 | -0.037% |
| 2026-07-09 | 27.43 | 27.97 | 27.08 | 27.19 | +4.296% | 1,323,754 | -0.919% |
| 2026-07-08 | 25.24 | 26.20 | 25.23 | 26.07 | +1.876% | 759,291 | +3.337% |
| 2026-07-07 | 26.05 | 26.19 | 25.00 | 25.59 | -6.332% | 1,169,842 | +5.275% |
| 2026-07-06 | 27.77 | 28.28 | 27.21 | 27.32 | +4.076% | 942,249 | -1.391% |
| 2026-07-02 | 29.59 | 29.59 | 26.25 | 26.25 | -10.896% | 2,316,318 | +2.629% |
| 2026-07-01 | 30.54 | 30.68 | 29.27 | 29.46 | -7.880% | 4,448,756 | -8.554% |
| 2026-06-30 | 30.33 | 32.00 | 30.33 | 31.98 | +5.545% | 3,510,511 | -15.760% |
| 2026-06-29 | 28.75 | 30.34 | 27.85 | 30.30 | +6.241% | 850,410 | -11.089% |
| 2026-06-26 | 28.79 | 28.80 | 27.97 | 28.52 | -4.359% | 831,991 | -5.540% |
| 2026-06-25 | 30.07 | 30.17 | 28.42 | 29.82 | +3.975% | 1,049,783 | -9.658% |
| 2026-06-24 | 28.87 | 29.06 | 28.03 | 28.68 | -0.313% | 953,143 | -6.067% |
| 2026-06-23 | 28.80 | 29.39 | 28.47 | 28.77 | -7.432% | 4,075,680 | -6.361% |
| 2026-06-22 | 30.72 | 31.13 | 30.26 | 31.08 | +3.085% | 1,411,358 | -13.320% |
| 2026-06-18 | 30.08 | 30.34 | 29.72 | 30.15 | +4.398% | 1,018,337 | -10.647% |
| 2026-06-17 | 29.31 | 29.85 | 28.85 | 28.88 | +0.944% | 575,931 | -6.717% |
| 2026-06-16 | 30.26 | 30.38 | 28.60 | 28.61 | -6.258% | 4,020,487 | -5.837% |
| 2026-06-15 | 30.43 | 30.75 | 30.15 | 30.52 | +4.485% | 1,018,456 | -11.730% |
| 2026-06-12 | 28.60 | 29.47 | 28.23 | 29.21 | +2.097% | 963,488 | -7.771% |
| 2026-06-11 | 27.36 | 28.63 | 27.17 | 28.61 | +7.234% | 748,560 | -5.837% |
| 2026-06-10 | 26.77 | 28.03 | 26.54 | 26.68 | -1.075% | 617,160 | +0.975% |
| 2026-06-09 | 28.17 | 28.74 | 25.47 | 26.97 | -2.635% | 1,133,245 | -0.111% |
| 2026-06-08 | 27.55 | 28.14 | 27.06 | 27.70 | +5.323% | 945,885 | -2.744% |
| 2026-06-05 | 28.01 | 28.18 | 26.28 | 26.30 | -9.715% | 1,230,321 | +2.433% |
| 2026-06-04 | 28.07 | 29.45 | 27.47 | 29.13 | 0.000% | 1,037,203 | -7.518% |
| 2026-06-03 | 29.55 | 29.64 | 28.62 | 29.13 | -0.885% | 3,347,862 | -7.518% |
| 2026-06-02 | 28.00 | 29.39 | 27.90 | 29.39 | +8.091% | 3,912,273 | -8.336% |
| 2026-06-01 | 26.61 | 27.53 | 26.38 | 27.19 | +0.629% | 1,111,619 | -0.919% |
| 2026-05-29 | 27.59 | 27.59 | 26.55 | 27.02 | -0.917% | 3,669,542 | -0.296% |
| 2026-05-28 | 28.00 | 28.00 | 27.03 | 27.27 | -2.538% | 2,069,634 | -1.210% |
| 2026-05-27 | 28.76 | 28.77 | 27.48 | 27.98 | -1.061% | 2,289,326 | -3.717% |
| 2026-05-26 | 28.29 | 28.40 | 27.70 | 28.28 | +2.799% | 2,411,254 | -4.738% |
| 2026-05-22 | 27.25 | 27.60 | 26.92 | 27.51 | +2.078% | 1,764,877 | -2.072% |
| 2026-05-21 | 25.97 | 27.07 | 25.95 | 26.95 | +3.455% | 1,693,096 | -0.037% |
| 2026-05-20 | 25.86 | 26.26 | 25.59 | 26.05 | +3.209% | 1,555,417 | +3.417% |
| 2026-05-19 | 24.75 | 25.54 | 24.27 | 25.24 | -0.630% | 1,742,846 | +6.735% |
| 2026-05-18 | 27.00 | 27.05 | 24.98 | 25.40 | -4.976% | 3,524,903 | +6.063% |
| 2026-05-15 | 26.75 | 27.14 | 26.35 | 26.73 | -3.987% | 2,095,151 | +0.786% |
| 2026-05-14 | 27.80 | 27.93 | 27.33 | 27.84 | +1.016% | 2,196,234 | -3.233% |
| 2026-05-13 | 27.55 | 27.92 | 26.61 | 27.56 | +3.028% | 1,611,217 | -2.250% |
| 2026-05-12 | 27.11 | 27.80 | 25.62 | 26.75 | -2.408% | 689,929 | +0.710% |
| 2026-05-11 | 26.79 | 27.66 | 26.54 | 27.41 | +4.419% | 775,957 | -1.715% |
| 2026-05-08 | 26.20 | 26.50 | 25.92 | 26.25 | +2.814% | 15,085 | +2.629% |
| 2026-05-07 | 26.09 | 26.09 | 25.53 | 25.53 | -3.617% | 2,445 | +5.516% |
| 2026-05-06 | 26.35 | 26.49 | 26.35 | 26.49 | 0.000% | 104,681 | +1.700% |