XA
Corgi AI Cybersecurity ETF
stockBATSETF
Market OpenOct 5, 2026 11:27:00 AM EDT
45.21USD0.000%(+45.21)4,366
45.07Bid45.14Ask0.07SpreadXA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.21 | 45.21 | 45.21 | 45.21 | +1.300% | 4,366 | 0.000% |
| 2026-10-02 | 44.60 | 45.05 | 44.60 | 44.63 | +0.745% | 6,112 | +1.300% |
| 2026-10-01 | 44.00 | 44.52 | 43.90 | 44.30 | +0.522% | 7,280 | +2.054% |
| 2026-09-30 | 43.64 | 44.59 | 43.64 | 44.07 | +1.600% | 10,222 | +2.587% |
| 2026-09-29 | 44.53 | 44.53 | 42.90 | 43.38 | +0.014% | 2,514 | +4.228% |
| 2026-09-28 | 44.00 | 44.00 | 42.46 | 43.37 | +1.601% | 10,003 | +4.243% |
| 2026-09-25 | 45.36 | 45.36 | 42.69 | 42.69 | -3.283% | 7,604 | +5.912% |
| 2026-09-24 | 44.50 | 44.59 | 44.07 | 44.13 | -0.853% | 8,334 | +2.436% |
| 2026-09-23 | 43.76 | 44.56 | 43.70 | 44.51 | +2.347% | 9,023 | +1.561% |
| 2026-09-22 | 43.53 | 43.53 | 42.73 | 43.49 | +0.241% | 4,992 | +3.946% |
| 2026-09-21 | 41.74 | 43.42 | 41.74 | 43.39 | +4.110% | 6,928 | +4.196% |
| 2026-09-18 | 42.20 | 42.20 | 41.25 | 41.68 | -2.572% | 5,665 | +8.479% |
| 2026-09-17 | 41.99 | 43.32 | 41.94 | 42.78 | +1.414% | 4,711 | +5.689% |
| 2026-09-16 | 43.22 | 43.22 | 42.00 | 42.18 | -0.655% | 6,170 | +7.183% |
| 2026-09-15 | 40.00 | 42.67 | 40.00 | 42.46 | +1.515% | 9,130 | +6.482% |
| 2026-09-14 | 40.23 | 42.04 | 39.62 | 41.82 | +9.045% | 13,572 | +8.095% |
| 2026-09-11 | 38.27 | 38.38 | 38.27 | 38.36 | -1.464% | 2,637 | +17.872% |
| 2026-09-10 | 39.42 | 39.59 | 38.92 | 38.92 | -0.565% | 7,764 | +16.147% |
| 2026-09-09 | 38.86 | 39.33 | 38.86 | 39.15 | +0.971% | 2,091 | +15.490% |
| 2026-09-08 | 39.51 | 40.30 | 38.25 | 38.77 | -0.997% | 4,830 | +16.612% |
| 2026-09-04 | 39.44 | 39.47 | 39.13 | 39.16 | -0.939% | 5,391 | +15.449% |
| 2026-09-03 | 38.90 | 39.53 | 38.90 | 39.53 | +2.817% | 2,822 | +14.366% |
| 2026-09-02 | 38.65 | 38.79 | 37.90 | 38.45 | -3.639% | 5,121 | +17.587% |
| 2026-09-01 | 41.41 | 41.41 | 39.68 | 39.90 | -4.582% | 13,706 | +13.308% |
| 2026-08-31 | 41.20 | 41.89 | 41.20 | 41.82 | +1.788% | 2,436 | +8.117% |
| 2026-08-28 | 42.33 | 42.33 | 40.72 | 41.08 | -2.065% | 7,795 | +10.051% |
| 2026-08-27 | 41.01 | 42.06 | 40.98 | 41.95 | +10.327% | 30,881 | +7.778% |
| 2026-08-26 | 37.85 | 38.02 | 36.85 | 38.02 | +1.459% | 1,876 | +18.909% |
| 2026-08-25 | 37.27 | 37.47 | 37.27 | 37.47 | -1.709% | 986 | +20.644% |
| 2026-08-24 | 38.16 | 38.24 | 38.13 | 38.13 | -1.915% | 3,753 | +18.582% |
| 2026-08-21 | 39.45 | 39.45 | 38.35 | 38.87 | +1.539% | 4,890 | +16.311% |
| 2026-08-20 | 38.90 | 38.90 | 38.28 | 38.28 | -2.717% | 4,456 | +18.101% |
| 2026-08-19 | 40.50 | 40.50 | 38.91 | 39.35 | -2.478% | 4,413 | +14.892% |
| 2026-08-18 | 40.60 | 40.60 | 40.11 | 40.35 | +0.120% | 2,354 | +12.045% |
| 2026-08-17 | 42.33 | 42.33 | 40.30 | 40.30 | -2.477% | 6,034 | +12.179% |
| 2026-08-14 | 42.50 | 42.52 | 41.28 | 41.33 | -2.618% | 5,518 | +9.401% |
| 2026-08-13 | 42.12 | 42.44 | 41.45 | 42.44 | +3.984% | 3,415 | +6.537% |
| 2026-08-12 | 40.85 | 41.01 | 40.53 | 40.81 | -0.093% | 9,988 | +10.782% |
| 2026-08-11 | 40.43 | 41.02 | 40.33 | 40.85 | -0.215% | 3,651 | +10.679% |
| 2026-08-10 | 40.82 | 41.14 | 40.82 | 40.94 | +3.451% | 8,277 | +10.440% |
| 2026-08-07 | 39.69 | 39.85 | 39.33 | 39.57 | +2.429% | 3,664 | +14.251% |
| 2026-08-06 | 38.26 | 38.63 | 38.26 | 38.63 | -1.890% | 1,563 | +17.026% |
| 2026-08-05 | 41.10 | 41.10 | 39.38 | 39.38 | -0.056% | 3,601 | +14.814% |
| 2026-08-04 | 38.80 | 39.47 | 38.80 | 39.40 | +4.255% | 7,111 | +14.750% |
| 2026-08-03 | 36.99 | 37.88 | 36.99 | 37.79 | +3.028% | 1,904 | +19.632% |
| 2026-07-31 | 36.56 | 36.78 | 36.01 | 36.68 | +1.762% | 3,120 | +23.255% |
| 2026-07-30 | 34.55 | 36.04 | 34.55 | 36.04 | +1.560% | 3,123 | +25.427% |
| 2026-07-29 | 35.79 | 36.04 | 35.40 | 35.49 | -0.904% | 3,361 | +27.383% |
| 2026-07-28 | 35.51 | 36.10 | 34.86 | 35.81 | -0.320% | 3,226 | +26.232% |
| 2026-07-27 | 35.38 | 36.22 | 35.38 | 35.93 | +0.749% | 4,848 | +25.828% |
| 2026-07-24 | 35.49 | 35.66 | 35.42 | 35.66 | +0.754% | 1,488 | +26.770% |
| 2026-07-23 | 36.09 | 36.09 | 35.40 | 35.40 | -2.261% | 1,294 | +27.726% |
| 2026-07-22 | 36.47 | 36.54 | 36.17 | 36.22 | -1.950% | 2,397 | +24.838% |
| 2026-07-21 | 37.52 | 37.52 | 36.67 | 36.94 | -2.790% | 6,918 | +22.404% |
| 2026-07-20 | 39.17 | 39.17 | 38.00 | 38.00 | -1.054% | 2,000 | +18.989% |
| 2026-07-17 | 38.31 | 38.70 | 38.31 | 38.40 | +0.567% | 1,190 | +17.734% |
| 2026-07-16 | 38.02 | 38.48 | 38.02 | 38.18 | -1.030% | 1,757 | +18.402% |
| 2026-07-15 | 40.65 | 40.65 | 38.53 | 38.58 | -2.094% | 3,304 | +17.183% |
| 2026-07-14 | 39.19 | 39.44 | 39.19 | 39.41 | +5.469% | 1,350 | +14.730% |
| 2026-07-13 | 37.07 | 37.45 | 37.07 | 37.36 | +0.653% | 1,077 | +21.004% |
| 2026-07-10 | 38.00 | 38.00 | 37.12 | 37.12 | -3.524% | 4,102 | +21.794% |
| 2026-07-09 | 37.74 | 38.48 | 37.74 | 38.48 | +2.810% | 3,891 | +17.502% |
| 2026-07-08 | 37.04 | 37.42 | 36.98 | 37.42 | -1.232% | 1,809 | +20.804% |
| 2026-07-07 | 37.58 | 38.84 | 37.58 | 37.89 | -0.886% | 1,988 | +19.315% |
| 2026-07-06 | 37.77 | 38.42 | 37.77 | 38.23 | +2.765% | 1,884 | +18.258% |
| 2026-07-02 | 38.09 | 38.09 | 37.15 | 37.20 | -0.323% | 3,173 | +21.528% |
| 2026-07-01 | 37.49 | 37.78 | 37.32 | 37.32 | +2.236% | 6,043 | +21.135% |
| 2026-06-30 | 36.00 | 36.51 | 36.00 | 36.51 | +2.985% | 2,133 | +23.844% |
| 2026-06-29 | 35.36 | 35.53 | 35.34 | 35.45 | +4.209% | 2,359 | +27.540% |
| 2026-06-26 | 33.32 | 34.02 | 33.32 | 34.02 | +3.939% | 497 | +32.908% |
| 2026-06-25 | 32.96 | 32.96 | 32.68 | 32.73 | -0.316% | 1,584 | +38.144% |
| 2026-06-24 | 32.61 | 32.83 | 32.61 | 32.83 | -0.142% | 648 | +37.708% |
| 2026-06-23 | 32.67 | 33.08 | 32.67 | 32.88 | +2.320% | 926 | +37.513% |
| 2026-06-22 | 31.59 | 32.77 | 31.59 | 32.13 | -1.558% | 921 | +40.703% |
| 2026-06-18 | 32.64 | 32.64 | 32.64 | 32.64 | +0.355% | 215 | +38.510% |
| 2026-06-17 | 32.97 | 32.97 | 32.52 | 32.52 | -1.083% | 2,097 | +39.002% |
| 2026-06-16 | 32.88 | 32.88 | 32.88 | 32.88 | -1.120% | 441 | +37.497% |
| 2026-06-15 | 33.25 | 33.47 | 33.25 | 33.25 | +1.389% | 3,350 | +35.957% |
| 2026-06-12 | 32.70 | 32.90 | 32.70 | 32.80 | -0.210% | 1,529 | +37.845% |
| 2026-06-11 | 32.80 | 32.87 | 32.80 | 32.87 | +2.292% | 687 | +37.556% |
| 2026-06-10 | 32.58 | 32.58 | 32.13 | 32.13 | -0.754% | 697 | +40.709% |
| 2026-06-09 | 32.50 | 32.52 | 31.50 | 32.37 | -1.946% | 2,617 | +39.649% |
| 2026-06-08 | 33.46 | 33.46 | 33.02 | 33.02 | -1.432% | 517 | +36.932% |
| 2026-06-05 | 33.58 | 33.86 | 33.45 | 33.50 | -3.838% | 1,604 | +34.971% |
| 2026-06-04 | 34.65 | 34.87 | 34.60 | 34.83 | -0.735% | 1,310 | +29.790% |
| 2026-06-03 | 36.19 | 36.19 | 35.07 | 35.09 | -4.086% | 5,146 | +28.837% |
| 2026-06-02 | 35.76 | 36.59 | 35.60 | 36.59 | -0.731% | 4,613 | +23.573% |
| 2026-06-01 | 35.79 | 36.87 | 35.68 | 36.86 | +6.750% | 5,449 | +22.669% |
| 2026-05-29 | 33.09 | 34.52 | 32.98 | 34.52 | +7.982% | 764 | +30.950% |
| 2026-05-28 | 31.48 | 32.11 | 31.45 | 31.97 | +3.136% | 2,625 | +41.403% |
| 2026-05-27 | 31.20 | 31.20 | 31.00 | 31.00 | -4.261% | 2,477 | +45.837% |
| 2026-05-26 | 32.24 | 32.53 | 32.24 | 32.38 | +0.468% | 3,661 | +39.624% |
| 2026-05-22 | 32.18 | 32.25 | 32.18 | 32.23 | +2.456% | 2,119 | +40.277% |
| 2026-05-21 | 31.33 | 31.46 | 31.33 | 31.46 | +0.451% | 380 | +43.722% |
| 2026-05-20 | 31.12 | 31.32 | 31.12 | 31.32 | +2.171% | 378 | +44.370% |
| 2026-05-19 | 30.70 | 30.88 | 30.62 | 30.65 | -0.138% | 1,676 | +47.504% |
| 2026-05-18 | 29.80 | 30.69 | 29.80 | 30.69 | +3.177% | 3,287 | +47.300% |
| 2026-05-15 | 29.72 | 29.77 | 29.72 | 29.75 | +1.285% | 704 | +51.979% |
| 2026-05-14 | 29.00 | 29.52 | 28.60 | 29.37 | +1.937% | 2,415 | +53.933% |
| 2026-05-13 | 28.16 | 28.81 | 28.16 | 28.81 | +1.936% | 401 | +56.914% |
| 2026-05-12 | 29.14 | 29.14 | 28.12 | 28.26 | -0.762% | 1,127 | +59.952% |
| 2026-05-11 | 28.46 | 28.58 | 28.28 | 28.48 | +0.010% | 2,134 | +58.734% |
| 2026-05-08 | 27.87 | 28.48 | 27.87 | 28.48 | +2.649% | 241 | +58.749% |
| 2026-05-07 | 27.74 | 27.74 | 27.74 | 27.74 | +6.154% | 44 | +62.954% |
| 2026-05-06 | 26.03 | 26.14 | 26.03 | 26.14 | 0.000% | 47,842 | +72.982% |