JOUL
Corgi High Voltage Grid Equipment ETF
stockBATSETF
At CloseOct 2, 2026 3:59:00 PM EDT
23.11USD+1.271%(+0.29)932
23.06Bid23.11Ask0.05SpreadJOUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.24 | 23.24 | 23.00 | 23.11 | +1.505% | 2,263 | 0.000% |
| 2026-10-01 | 22.17 | 22.84 | 22.17 | 22.76 | +1.761% | 3,214 | +1.505% |
| 2026-09-30 | 22.41 | 22.50 | 22.31 | 22.37 | -0.486% | 14,484 | +3.293% |
| 2026-09-29 | 22.45 | 22.48 | 22.41 | 22.48 | +0.758% | 755 | +2.791% |
| 2026-09-28 | 22.26 | 22.40 | 22.26 | 22.31 | -1.536% | 1,522 | +3.570% |
| 2026-09-25 | 22.84 | 22.84 | 22.66 | 22.66 | -0.077% | 1,601 | +1.979% |
| 2026-09-24 | 22.50 | 22.70 | 22.44 | 22.68 | -0.177% | 3,440 | +1.901% |
| 2026-09-23 | 22.70 | 22.72 | 22.70 | 22.72 | -0.112% | 468 | +1.721% |
| 2026-09-22 | 22.63 | 22.80 | 22.63 | 22.74 | +0.911% | 25,534 | +1.607% |
| 2026-09-21 | 22.00 | 22.59 | 22.00 | 22.54 | +0.732% | 2,530 | +2.532% |
| 2026-09-18 | 22.17 | 22.37 | 22.00 | 22.37 | +2.050% | 3,518 | +3.282% |
| 2026-09-17 | 22.47 | 22.47 | 21.92 | 21.92 | +0.864% | 2,267 | +5.399% |
| 2026-09-16 | 21.84 | 21.84 | 21.74 | 21.74 | +1.661% | 912 | +6.310% |
| 2026-09-15 | 21.48 | 21.48 | 21.37 | 21.38 | +0.345% | 3,356 | +8.076% |
| 2026-09-14 | 21.32 | 21.56 | 21.31 | 21.31 | -5.686% | 4,729 | +8.449% |
| 2026-09-11 | 22.50 | 22.59 | 22.50 | 22.59 | +3.096% | 643 | +2.282% |
| 2026-09-10 | 21.93 | 22.14 | 21.91 | 21.91 | -1.731% | 7,241 | +5.449% |
| 2026-09-09 | 22.52 | 22.52 | 22.30 | 22.30 | -1.585% | 2,196 | +3.624% |
| 2026-09-08 | 22.57 | 22.79 | 22.52 | 22.66 | +1.890% | 2,474 | +1.981% |
| 2026-09-04 | 22.21 | 22.24 | 22.20 | 22.24 | +1.482% | 851 | +3.909% |
| 2026-09-03 | 21.70 | 22.00 | 21.70 | 21.91 | +1.286% | 1,265 | +5.449% |
| 2026-09-02 | 21.45 | 21.64 | 21.45 | 21.63 | +0.557% | 8,103 | +6.805% |
| 2026-09-01 | 21.44 | 21.51 | 21.44 | 21.51 | -1.355% | 2,476 | +7.401% |
| 2026-08-31 | 21.77 | 21.81 | 21.73 | 21.81 | -0.639% | 3,332 | +5.945% |
| 2026-08-28 | 22.54 | 22.54 | 21.95 | 21.95 | -3.025% | 5,926 | +5.268% |
| 2026-08-27 | 22.95 | 22.95 | 22.61 | 22.64 | -0.221% | 3,593 | +2.083% |
| 2026-08-26 | 22.50 | 22.69 | 22.50 | 22.69 | +1.304% | 717 | +1.858% |
| 2026-08-25 | 22.68 | 22.68 | 22.35 | 22.39 | -0.855% | 1,900 | +3.187% |
| 2026-08-24 | 22.88 | 23.02 | 22.58 | 22.59 | -2.246% | 3,826 | +2.305% |
| 2026-08-21 | 23.34 | 23.34 | 23.11 | 23.11 | -0.452% | 2,260 | +0.007% |
| 2026-08-20 | 23.50 | 23.50 | 23.21 | 23.21 | -1.361% | 667 | -0.445% |
| 2026-08-19 | 23.53 | 23.53 | 23.53 | 23.53 | -2.018% | 1,098 | -1.799% |
| 2026-08-18 | 24.40 | 24.40 | 23.97 | 24.01 | -4.803% | 3,063 | -3.781% |
| 2026-08-17 | 26.00 | 26.00 | 25.06 | 25.23 | +1.513% | 1,460 | -8.402% |
| 2026-08-14 | 26.00 | 26.00 | 24.57 | 24.85 | +1.263% | 1,380 | -7.016% |
| 2026-08-13 | 24.80 | 24.80 | 24.54 | 24.54 | -0.694% | 1,592 | -5.841% |
| 2026-08-12 | 25.04 | 25.04 | 24.71 | 24.71 | +0.861% | 1,638 | -6.494% |
| 2026-08-11 | 24.78 | 24.80 | 24.45 | 24.50 | +1.542% | 1,460 | -5.689% |
| 2026-08-10 | 25.38 | 25.38 | 24.13 | 24.13 | -1.195% | 2,555 | -4.235% |
| 2026-08-07 | 25.50 | 25.50 | 24.18 | 24.42 | +0.436% | 2,998 | -5.379% |
| 2026-08-06 | 24.80 | 24.80 | 24.29 | 24.31 | -1.243% | 1,108 | -4.967% |
| 2026-08-05 | 25.50 | 25.50 | 24.62 | 24.62 | -0.263% | 3,654 | -6.148% |
| 2026-08-04 | 24.25 | 24.69 | 24.25 | 24.69 | +3.199% | 937 | -6.395% |
| 2026-08-03 | 23.86 | 23.93 | 23.80 | 23.92 | +3.193% | 1,632 | -3.401% |
| 2026-07-31 | 24.47 | 24.47 | 23.18 | 23.18 | +0.713% | 3,278 | -0.316% |
| 2026-07-30 | 22.75 | 23.02 | 22.72 | 23.02 | +7.619% | 5,811 | +0.394% |
| 2026-07-29 | 22.00 | 22.00 | 21.33 | 21.39 | -5.253% | 4,436 | +8.043% |
| 2026-07-28 | 22.80 | 22.80 | 22.31 | 22.57 | -3.169% | 6,011 | +2.368% |
| 2026-07-27 | 23.73 | 23.73 | 22.83 | 23.31 | -1.043% | 2,742 | -0.876% |
| 2026-07-24 | 24.16 | 24.16 | 23.47 | 23.56 | -2.636% | 4,683 | -1.910% |
| 2026-07-23 | 24.23 | 24.33 | 23.95 | 24.19 | +1.063% | 2,228 | -4.496% |
| 2026-07-22 | 23.95 | 24.10 | 23.94 | 23.94 | -1.124% | 2,340 | -3.480% |
| 2026-07-21 | 24.16 | 24.32 | 24.14 | 24.21 | +1.685% | 1,496 | -4.566% |
| 2026-07-20 | 24.25 | 24.25 | 23.81 | 23.81 | -0.118% | 1,679 | -2.958% |
| 2026-07-17 | 23.27 | 24.02 | 23.00 | 23.84 | +0.103% | 2,409 | -3.072% |
| 2026-07-16 | 23.92 | 24.17 | 23.61 | 23.81 | -2.675% | 6,824 | -2.972% |
| 2026-07-15 | 24.51 | 24.67 | 23.88 | 24.47 | -0.110% | 6,904 | -5.567% |
| 2026-07-14 | 24.64 | 24.66 | 24.37 | 24.50 | +1.812% | 26,562 | -5.672% |
| 2026-07-13 | 24.27 | 24.45 | 24.03 | 24.06 | -2.640% | 3,372 | -3.963% |
| 2026-07-10 | 24.48 | 24.82 | 24.48 | 24.71 | -0.072% | 42,957 | -6.498% |
| 2026-07-09 | 24.94 | 24.98 | 24.73 | 24.73 | +1.131% | 3,100 | -6.564% |
| 2026-07-08 | 24.45 | 24.45 | 24.00 | 24.45 | +1.005% | 2,971 | -5.508% |
| 2026-07-07 | 24.50 | 24.50 | 23.88 | 24.21 | -4.220% | 13,387 | -4.558% |
| 2026-07-06 | 25.85 | 25.85 | 25.17 | 25.28 | +1.765% | 9,242 | -8.585% |
| 2026-07-02 | 25.55 | 25.83 | 24.73 | 24.84 | -4.025% | 7,306 | -6.972% |
| 2026-07-01 | 26.37 | 26.40 | 25.88 | 25.88 | -4.448% | 3,261 | -10.716% |
| 2026-06-30 | 27.23 | 27.23 | 26.48 | 27.08 | +2.704% | 4,718 | -14.688% |
| 2026-06-29 | 25.84 | 26.39 | 25.83 | 26.37 | +2.058% | 13,072 | -12.381% |
| 2026-06-26 | 26.50 | 26.50 | 25.84 | 25.84 | -3.370% | 8,276 | -10.577% |
| 2026-06-25 | 26.75 | 26.99 | 26.56 | 26.74 | +2.364% | 16,994 | -13.591% |
| 2026-06-24 | 25.91 | 26.43 | 25.91 | 26.12 | +0.495% | 3,503 | -11.549% |
| 2026-06-23 | 25.85 | 26.36 | 25.56 | 25.99 | -5.056% | 98,432 | -11.111% |
| 2026-06-22 | 27.74 | 27.74 | 26.77 | 27.38 | +3.025% | 8,310 | -15.605% |
| 2026-06-18 | 26.46 | 26.61 | 26.43 | 26.57 | +2.646% | 4,658 | -13.051% |
| 2026-06-17 | 26.04 | 26.20 | 25.89 | 25.89 | +1.291% | 3,985 | -10.751% |
| 2026-06-16 | 26.01 | 26.09 | 25.56 | 25.56 | -0.178% | 43,964 | -9.599% |
| 2026-06-15 | 25.98 | 26.27 | 25.58 | 25.61 | +2.289% | 46,337 | -9.760% |
| 2026-06-12 | 23.90 | 25.16 | 23.90 | 25.03 | +1.788% | 7,519 | -7.695% |
| 2026-06-11 | 24.04 | 24.59 | 23.98 | 24.59 | +4.858% | 3,593 | -6.044% |
| 2026-06-10 | 25.28 | 25.28 | 23.45 | 23.45 | -4.705% | 2,313 | -1.480% |
| 2026-06-09 | 25.15 | 25.15 | 23.95 | 24.61 | -1.355% | 4,214 | -6.115% |
| 2026-06-08 | 26.41 | 26.41 | 24.95 | 24.95 | +0.636% | 4,734 | -7.387% |
| 2026-06-05 | 25.20 | 25.47 | 24.70 | 24.79 | -3.810% | 2,024 | -6.798% |
| 2026-06-04 | 25.12 | 25.93 | 25.12 | 25.77 | +0.132% | 2,905 | -10.349% |
| 2026-06-03 | 26.14 | 26.14 | 25.55 | 25.74 | +0.523% | 25,636 | -10.231% |
| 2026-06-02 | 25.52 | 25.61 | 25.38 | 25.61 | +1.923% | 1,889 | -9.761% |
| 2026-06-01 | 25.00 | 25.12 | 24.94 | 25.12 | -0.787% | 5,726 | -8.026% |
| 2026-05-29 | 25.67 | 25.70 | 25.32 | 25.32 | -1.015% | 144,333 | -8.750% |
| 2026-05-28 | 25.49 | 25.89 | 25.49 | 25.58 | -1.209% | 8,750 | -9.676% |
| 2026-05-27 | 25.91 | 25.95 | 25.90 | 25.90 | +0.355% | 2,456 | -10.769% |
| 2026-05-26 | 26.00 | 26.00 | 25.38 | 25.80 | +3.352% | 24,658 | -10.452% |
| 2026-05-22 | 25.03 | 25.03 | 24.97 | 24.97 | +1.462% | 398 | -7.450% |
| 2026-05-21 | 24.60 | 24.61 | 24.34 | 24.61 | +1.155% | 583 | -6.097% |
| 2026-05-20 | 24.33 | 24.33 | 24.33 | 24.33 | +1.890% | 16 | -5.013% |
| 2026-05-19 | 23.83 | 24.20 | 23.71 | 23.87 | -1.881% | 718 | -3.218% |
| 2026-05-18 | 24.56 | 24.56 | 24.24 | 24.33 | -3.737% | 815 | -5.039% |
| 2026-05-15 | 25.50 | 25.50 | 25.28 | 25.28 | -2.917% | 1,162 | -8.588% |
| 2026-05-14 | 25.89 | 26.04 | 25.82 | 26.04 | +1.146% | 3,598 | -11.254% |
| 2026-05-13 | 25.70 | 25.74 | 25.70 | 25.74 | +0.803% | 276 | -10.237% |
| 2026-05-12 | 25.30 | 25.54 | 25.30 | 25.54 | -1.548% | 420 | -9.516% |
| 2026-05-11 | 25.30 | 25.98 | 25.30 | 25.94 | +2.647% | 1,186 | -10.917% |
| 2026-05-08 | 25.32 | 25.32 | 25.27 | 25.27 | +0.242% | 151 | -8.559% |
| 2026-05-07 | 25.21 | 25.21 | 25.21 | 25.21 | -4.492% | 53 | -8.338% |
| 2026-05-06 | 26.30 | 26.39 | 26.30 | 26.39 | 0.000% | 104,652 | -12.455% |