Corgi Aerospace & Commercial Aviation ETF (AV)
BATS: AV · Real-Time Price · USD
25.20
+0.09 (0.35%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.39 | 25.39 | 25.20 | 25.20 | 25.20 | 0.37% | 466 |
| Oct 15, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.63% | 11 |
| Oct 14, 2026 | 24.76 | 24.76 | 24.65 | 24.70 | 24.70 | -0.49% | 589 |
| Oct 13, 2026 | 24.76 | 24.83 | 24.76 | 24.83 | 24.82 | -0.77% | 263 |
| Oct 12, 2026 | 25.15 | 25.16 | 25.02 | 25.02 | 25.02 | -0.33% | 929 |
| Oct 9, 2026 | 24.98 | 25.10 | 24.94 | 25.10 | 25.10 | 0.61% | 1,499 |
| Oct 8, 2026 | 24.74 | 24.95 | 24.74 | 24.95 | 24.95 | 0.31% | 148 |
| Oct 7, 2026 | 24.85 | 24.96 | 24.85 | 24.87 | 24.87 | -1.81% | 1,527 |
| Oct 6, 2026 | 25.40 | 25.40 | 25.25 | 25.33 | 25.33 | 0.60% | 814 |
| Oct 5, 2026 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | -0.44% | 1,085 |
| Oct 2, 2026 | 25.38 | 25.38 | 25.28 | 25.29 | 25.29 | 0.10% | 783 |
| Oct 1, 2026 | 25.14 | 25.27 | 25.10 | 25.27 | 25.27 | 0.15% | 859 |
| Sep 30, 2026 | 25.32 | 25.32 | 25.23 | 25.23 | 25.23 | -1.20% | 1,131 |
| Sep 29, 2026 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 0.18% | 627 |
| Sep 28, 2026 | 25.88 | 25.88 | 25.49 | 25.49 | 25.49 | -1.54% | 792 |
| Sep 25, 2026 | 25.85 | 25.89 | 25.85 | 25.89 | 25.89 | 1.14% | 462 |
| Sep 24, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.59% | 498 |
| Sep 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.54% | 63 |
| Sep 22, 2026 | 25.89 | 25.89 | 25.88 | 25.89 | 25.89 | -0.41% | 304 |
| Sep 21, 2026 | 26.00 | 26.00 | 25.97 | 26.00 | 26.00 | 0.72% | 1,157 |
| Sep 18, 2026 | 25.63 | 25.81 | 25.63 | 25.81 | 25.81 | 0.20% | 791 |
| Sep 17, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | 30 |
| Sep 16, 2026 | 26.04 | 26.04 | 25.80 | 25.80 | 25.80 | 0.28% | 1,064 |
| Sep 15, 2026 | 25.86 | 25.86 | 25.71 | 25.73 | 25.73 | -0.98% | 537 |
| Sep 14, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.86% | 65 |
| Sep 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.70% | 50 |
| Sep 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.60% | 105 |
| Sep 9, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.11% | 183 |
| Sep 8, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.41% | 82 |
| Sep 4, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.14% | 190 |
| Sep 3, 2026 | 26.77 | 26.81 | 26.77 | 26.81 | 26.81 | 1.06% | 210 |
| Sep 2, 2026 | 26.58 | 26.59 | 26.53 | 26.53 | 26.53 | -0.26% | 1,019 |
| Sep 1, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -1.35% | 437 |
| Aug 31, 2026 | 27.25 | 27.25 | 26.92 | 26.96 | 26.96 | -1.85% | 1,493 |
| Aug 28, 2026 | 27.65 | 27.65 | 27.45 | 27.47 | 27.47 | -0.56% | 538 |
| Aug 27, 2026 | 27.66 | 27.66 | 27.63 | 27.63 | 27.63 | -1.23% | 519 |
| Aug 26, 2026 | 28.08 | 28.08 | 27.97 | 27.97 | 27.97 | 0.84% | 813 |
| Aug 25, 2026 | 27.71 | 27.74 | 27.60 | 27.74 | 27.74 | 0.59% | 1,597 |
| Aug 24, 2026 | 27.69 | 27.69 | 27.53 | 27.58 | 27.58 | -0.78% | 2,167 |
| Aug 21, 2026 | 27.79 | 27.79 | 27.73 | 27.79 | 27.79 | 0.26% | 217 |
| Aug 20, 2026 | 28.26 | 28.26 | 27.72 | 27.72 | 27.72 | -2.76% | 173 |
| Aug 19, 2026 | 28.88 | 28.88 | 28.51 | 28.51 | 28.51 | -2.12% | 358 |
| Aug 18, 2026 | 29.07 | 29.12 | 29.07 | 29.12 | 29.12 | -0.28% | 901 |
| Aug 17, 2026 | 29.38 | 29.38 | 29.21 | 29.21 | 29.21 | -0.74% | 3,195 |
| Aug 14, 2026 | 27.77 | 29.42 | 27.77 | 29.42 | 29.42 | 0.87% | 1,112 |
| Aug 13, 2026 | 29.18 | 29.27 | 29.17 | 29.17 | 29.17 | -0.46% | 847 |
| Aug 12, 2026 | 29.19 | 29.31 | 29.19 | 29.31 | 29.31 | 0.18% | 1,583 |
| Aug 11, 2026 | 29.47 | 29.47 | 29.25 | 29.25 | 29.25 | 0.05% | 1,038 |
| Aug 10, 2026 | 29.47 | 29.47 | 29.24 | 29.24 | 29.24 | -0.61% | 1,220 |
| Aug 7, 2026 | 29.43 | 29.43 | 29.42 | 29.42 | 29.42 | -0.16% | 384 |