HULL
Corgi Shipping & Global Logistics ETF
stockBATSETF
At CloseOct 1, 2026 9:30:00 AM EDT
26.81USD0.000%(+26.81)23
After-hoursOct 2, 2026 4:10:30 PM EDT
27.87USD+3.962%(+1.06)
HULL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.87 | 27.87 | 27.87 | 27.87 | +1.332% | 23 | 0.000% |
| 2026-10-01 | 27.51 | 27.51 | 27.51 | 27.51 | +1.950% | 124 | +1.332% |
| 2026-09-30 | 26.98 | 26.98 | 26.98 | 26.98 | +0.100% | 18 | +3.308% |
| 2026-09-29 | 26.95 | 26.95 | 26.95 | 26.95 | +0.639% | 167 | +3.411% |
| 2026-09-28 | 26.78 | 26.78 | 26.78 | 26.78 | +0.131% | 15 | +4.072% |
| 2026-09-25 | 26.74 | 26.89 | 26.74 | 26.75 | -0.095% | 332 | +4.208% |
| 2026-09-24 | 26.98 | 26.98 | 26.77 | 26.77 | -0.701% | 444 | +4.109% |
| 2026-09-23 | 27.05 | 27.05 | 26.96 | 26.96 | -1.075% | 566 | +3.379% |
| 2026-09-22 | 27.50 | 27.50 | 27.25 | 27.25 | -1.864% | 217 | +2.267% |
| 2026-09-21 | 28.06 | 28.06 | 27.77 | 27.77 | -1.009% | 213 | +0.361% |
| 2026-09-18 | 28.07 | 28.07 | 28.00 | 28.05 | +0.015% | 1,491 | -0.652% |
| 2026-09-17 | 28.26 | 28.26 | 28.05 | 28.05 | +1.237% | 993 | -0.637% |
| 2026-09-16 | 27.89 | 27.89 | 27.71 | 27.71 | -0.678% | 688 | +0.592% |
| 2026-09-15 | 27.86 | 27.90 | 27.86 | 27.90 | +0.058% | 525 | -0.090% |
| 2026-09-14 | 27.84 | 27.88 | 27.84 | 27.88 | +0.532% | 228 | -0.032% |
| 2026-09-11 | 27.73 | 27.73 | 27.73 | 27.73 | +1.283% | 33 | +0.500% |
| 2026-09-10 | 27.38 | 27.38 | 27.38 | 27.38 | +0.421% | 20 | +1.789% |
| 2026-09-09 | 27.27 | 27.27 | 27.27 | 27.27 | -0.218% | 18 | +2.218% |
| 2026-09-08 | 27.33 | 27.33 | 27.33 | 27.33 | -1.060% | 110 | +1.996% |
| 2026-09-04 | 27.53 | 27.62 | 27.53 | 27.62 | +1.245% | 114 | +0.914% |
| 2026-09-03 | 27.16 | 27.28 | 27.16 | 27.28 | +0.652% | 171 | +2.171% |
| 2026-09-02 | 27.10 | 27.10 | 27.10 | 27.10 | +0.999% | 52 | +2.837% |
| 2026-09-01 | 26.84 | 26.84 | 26.84 | 26.84 | -0.935% | 19 | +3.864% |
| 2026-08-31 | 27.09 | 27.09 | 27.09 | 27.09 | -0.115% | 58 | +2.893% |
| 2026-08-28 | 27.14 | 27.14 | 27.12 | 27.12 | +0.636% | 306 | +2.774% |
| 2026-08-27 | 26.95 | 26.95 | 26.95 | 26.95 | +1.466% | 16 | +3.428% |
| 2026-08-26 | 26.56 | 26.56 | 26.56 | 26.56 | -1.784% | 21 | +4.944% |
| 2026-08-25 | 27.04 | 27.04 | 27.04 | 27.04 | -0.018% | 20 | +3.072% |
| 2026-08-24 | 27.05 | 27.05 | 27.05 | 27.05 | +0.075% | 52 | +3.054% |
| 2026-08-21 | 27.03 | 27.03 | 27.03 | 27.03 | +0.780% | 15 | +3.132% |
| 2026-08-20 | 26.82 | 26.82 | 26.82 | 26.82 | -0.522% | 21 | +3.936% |
| 2026-08-19 | 26.96 | 26.96 | 26.96 | 26.96 | +0.778% | 10 | +3.393% |
| 2026-08-18 | 26.75 | 26.75 | 26.75 | 26.75 | -0.485% | 25 | +4.197% |
| 2026-08-17 | 26.92 | 26.92 | 26.88 | 26.88 | +0.746% | 425 | +3.692% |
| 2026-08-14 | 26.69 | 26.70 | 26.68 | 26.68 | +0.427% | 982 | +4.465% |
| 2026-08-13 | 26.57 | 26.57 | 26.57 | 26.57 | +1.642% | 86 | +4.911% |
| 2026-08-12 | 26.15 | 26.15 | 26.14 | 26.14 | +1.547% | 116 | +6.634% |
| 2026-08-11 | 25.73 | 25.74 | 25.73 | 25.74 | -1.339% | 239 | +8.284% |
| 2026-08-10 | 26.09 | 26.09 | 26.09 | 26.09 | -0.660% | 41 | +6.835% |
| 2026-08-07 | 26.21 | 26.26 | 26.19 | 26.26 | +0.381% | 692 | +6.131% |
| 2026-08-06 | 26.19 | 26.19 | 26.16 | 26.16 | +0.408% | 522 | +6.535% |
| 2026-08-05 | 26.06 | 26.06 | 26.06 | 26.06 | -1.625% | 44 | +6.969% |
| 2026-08-04 | 26.34 | 26.49 | 26.34 | 26.49 | -0.092% | 350 | +5.231% |
| 2026-08-03 | 26.51 | 26.51 | 26.51 | 26.51 | +0.834% | 52 | +5.134% |
| 2026-07-31 | 26.29 | 26.29 | 26.29 | 26.29 | +2.366% | 26 | +6.011% |
| 2026-07-30 | 25.70 | 25.70 | 25.68 | 25.68 | +0.389% | 107 | +8.520% |
| 2026-07-29 | 25.58 | 25.58 | 25.58 | 25.58 | -0.626% | 16 | +8.941% |
| 2026-07-28 | 25.75 | 25.75 | 25.75 | 25.75 | -0.083% | 44 | +8.259% |
| 2026-07-27 | 25.77 | 25.77 | 25.77 | 25.77 | -1.401% | 257 | +8.170% |
| 2026-07-24 | 26.13 | 26.13 | 26.13 | 26.13 | -0.217% | 57 | +6.655% |
| 2026-07-23 | 26.19 | 26.19 | 26.19 | 26.19 | -0.111% | 45 | +6.423% |
| 2026-07-22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.627% | 127 | +6.305% |
| 2026-07-21 | 26.38 | 26.38 | 26.38 | 26.38 | +1.632% | 6 | +5.639% |
| 2026-07-20 | 25.96 | 25.96 | 25.96 | 25.96 | +0.304% | 77 | +7.363% |
| 2026-07-17 | 25.88 | 25.88 | 25.88 | 25.88 | -1.589% | 111 | +7.690% |
| 2026-07-16 | 26.30 | 26.30 | 26.30 | 26.30 | +1.242% | 6 | +5.979% |
| 2026-07-15 | 25.98 | 25.98 | 25.98 | 25.98 | +0.129% | 53 | +7.295% |
| 2026-07-14 | 25.85 | 25.94 | 25.85 | 25.94 | +0.840% | 7,008 | +7.433% |
| 2026-07-13 | 25.73 | 25.73 | 25.73 | 25.73 | +0.117% | 17 | +8.336% |
| 2026-07-10 | 25.51 | 25.70 | 25.51 | 25.70 | +1.538% | 19,774 | +8.463% |
| 2026-07-09 | 25.31 | 25.31 | 25.31 | 25.31 | -0.575% | 52 | +10.131% |
| 2026-07-08 | 25.45 | 25.45 | 25.45 | 25.45 | +0.804% | 7 | +9.498% |
| 2026-07-07 | 25.16 | 25.25 | 25.16 | 25.25 | +0.406% | 19,899 | +10.378% |
| 2026-07-06 | 25.15 | 25.15 | 25.15 | 25.15 | +0.722% | 103 | +10.827% |
| 2026-07-02 | 25.14 | 25.14 | 24.97 | 24.97 | +1.340% | 131 | +11.627% |
| 2026-07-01 | 24.64 | 24.64 | 24.64 | 24.64 | +0.922% | 2 | +13.122% |
| 2026-06-30 | 24.34 | 24.41 | 24.34 | 24.41 | -0.765% | 20,569 | +14.166% |
| 2026-06-29 | 24.68 | 24.68 | 24.60 | 24.60 | +0.264% | 134 | +13.292% |
| 2026-06-26 | 24.54 | 24.54 | 24.54 | 24.54 | -1.033% | 142 | +13.592% |
| 2026-06-25 | 24.79 | 24.79 | 24.79 | 24.79 | -1.362% | 44 | +12.419% |
| 2026-06-24 | 25.14 | 25.14 | 25.14 | 25.14 | -1.557% | 2 | +10.888% |
| 2026-06-23 | 25.53 | 25.53 | 25.53 | 25.53 | +0.248% | 2 | +9.162% |
| 2026-06-22 | 25.47 | 25.47 | 25.47 | 25.47 | +1.272% | 16 | +9.432% |
| 2026-06-18 | 25.15 | 25.15 | 25.15 | 25.15 | +0.598% | 1 | +10.824% |
| 2026-06-17 | 25.00 | 25.00 | 25.00 | 25.00 | -2.549% | 100 | +11.487% |
| 2026-06-16 | 25.65 | 25.65 | 25.65 | 25.65 | -0.901% | 37 | +8.645% |
| 2026-06-15 | 25.89 | 25.89 | 25.89 | 25.89 | -0.615% | 12 | +7.666% |
| 2026-06-12 | 26.05 | 26.05 | 26.05 | 26.05 | +1.454% | 0 | +7.004% |
| 2026-06-11 | 25.67 | 25.67 | 25.67 | 25.67 | +1.799% | 2 | +8.559% |
| 2026-06-10 | 25.22 | 25.22 | 25.22 | 25.22 | -1.458% | 20 | +10.513% |
| 2026-06-09 | 25.59 | 25.59 | 25.59 | 25.59 | +0.575% | 11 | +8.901% |
| 2026-06-08 | 25.45 | 25.45 | 25.45 | 25.45 | +0.207% | 99 | +9.528% |
| 2026-06-05 | 25.39 | 25.39 | 25.39 | 25.39 | +0.101% | 1 | +9.755% |
| 2026-06-04 | 25.37 | 25.37 | 25.37 | 25.37 | +0.787% | 0 | +9.865% |
| 2026-06-03 | 25.23 | 25.23 | 25.17 | 25.17 | -0.597% | 19,813 | +10.730% |
| 2026-06-02 | 25.32 | 25.32 | 25.32 | 25.32 | -0.945% | 177 | +10.069% |
| 2026-06-01 | 25.56 | 25.56 | 25.56 | 25.56 | +1.169% | 51 | +9.029% |
| 2026-05-29 | 25.27 | 25.27 | 25.27 | 25.27 | -0.185% | 0.077 | +10.303% |
| 2026-05-28 | 25.32 | 25.32 | 25.32 | 25.32 | -0.991% | 156 | +10.099% |
| 2026-05-27 | 25.57 | 25.57 | 25.57 | 25.57 | -0.517% | 2 | +9.008% |
| 2026-05-26 | 25.70 | 25.70 | 25.70 | 25.70 | +0.476% | 1 | +8.445% |
| 2026-05-22 | 25.72 | 25.72 | 25.58 | 25.58 | -1.136% | 501 | +8.961% |
| 2026-05-21 | 25.87 | 25.87 | 25.87 | 25.87 | -0.689% | 79 | +7.724% |
| 2026-05-20 | 26.05 | 26.05 | 26.05 | 26.05 | +2.772% | 0 | +6.982% |
| 2026-05-19 | 25.50 | 25.50 | 25.35 | 25.35 | -0.778% | 604 | +9.947% |
| 2026-05-18 | 25.55 | 25.55 | 25.55 | 25.55 | +0.578% | 183 | +9.091% |
| 2026-05-15 | 25.40 | 25.40 | 25.40 | 25.40 | -0.278% | 1 | +9.722% |
| 2026-05-14 | 25.47 | 25.47 | 25.47 | 25.47 | +0.408% | 0.276 | +9.417% |
| 2026-05-13 | 25.37 | 25.37 | 25.37 | 25.37 | -1.183% | 104 | +9.863% |
| 2026-05-12 | 25.67 | 25.67 | 25.67 | 25.67 | -0.224% | 0 | +8.564% |
| 2026-05-11 | 25.73 | 25.73 | 25.73 | 25.73 | -0.845% | 103 | +8.321% |
| 2026-05-08 | 25.95 | 25.95 | 25.95 | 25.95 | +0.973% | 4 | +7.406% |
| 2026-05-07 | 25.70 | 25.70 | 25.70 | 25.70 | -0.021% | 7 | +8.451% |
| 2026-05-06 | 25.73 | 25.75 | 25.71 | 25.71 | 0.000% | 106,472 | +8.428% |