Corgi Aerospace & Commercial Aviation ETF (AV)
BATS: AV · Real-Time Price · USD
26.06
+0.22 (0.85%)
Nov 6, 2026, 4:00 PM EST - Market closed
AV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.86% | 116 |
| Nov 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -3.24% | 116 |
| Nov 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.55% | 107 |
| Nov 3, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.24% | 23 |
| Nov 2, 2026 | 26.44 | 26.49 | 26.44 | 26.49 | 26.49 | 2.97% | 545 |
| Oct 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.54% | 286 |
| Oct 29, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 3.15% | 205 |
| Oct 28, 2026 | 25.43 | 25.43 | 25.33 | 25.33 | 25.33 | 0.22% | 709 |
| Oct 27, 2026 | 25.16 | 25.28 | 25.16 | 25.28 | 25.28 | 0.37% | 265 |
| Oct 26, 2026 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 2.00% | 1,036 |
| Oct 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.39% | 88 |
| Oct 22, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.41% | 53 |
| Oct 21, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.09% | 218 |
| Oct 20, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.05% | 21 |
| Oct 19, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.38% | 28 |
| Oct 16, 2026 | 25.39 | 25.39 | 25.20 | 25.20 | 25.20 | 0.37% | 465 |
| 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 |