Corgi Aerospace & Commercial Aviation ETF (AV)
BATS: AV · Real-Time Price · USD
28.97
-0.60 (-2.01%)
Jul 7, 2026, 4:00 PM EDT - Market closed
AV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.97 | -2.01% | 63 |
| Jul 6, 2026 | 29.63 | 29.63 | 29.57 | 29.57 | 29.57 | 0.91% | 562 |
| Jul 2, 2026 | 29.54 | 29.54 | 29.10 | 29.30 | 29.30 | 0.97% | 320 |
| Jul 1, 2026 | 29.06 | 29.22 | 29.02 | 29.02 | 29.02 | 0.20% | 439 |
| Jun 30, 2026 | 28.13 | 28.99 | 28.13 | 28.96 | 28.96 | 0.65% | 2,304 |
| Jun 29, 2026 | 28.77 | 28.78 | 28.73 | 28.78 | 28.78 | -0.01% | 954 |
| Jun 26, 2026 | 28.86 | 28.86 | 28.78 | 28.78 | 28.78 | -0.03% | 150 |
| Jun 25, 2026 | 28.87 | 28.87 | 28.79 | 28.79 | 28.79 | 1.02% | 458 |
| Jun 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.06% | 27 |
| Jun 23, 2026 | 28.45 | 28.45 | 28.15 | 28.20 | 28.20 | -0.03% | 1,130 |
| Jun 22, 2026 | 28.33 | 28.33 | 28.21 | 28.21 | 28.21 | -0.55% | 289 |
| Jun 18, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.31% | 165 |
| Jun 17, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.20% | 173 |
| Jun 16, 2026 | 28.35 | 28.50 | 28.35 | 28.39 | 28.39 | 0.96% | 616 |
| Jun 15, 2026 | 28.09 | 28.30 | 28.09 | 28.13 | 28.13 | 1.58% | 802 |
| Jun 12, 2026 | 27.66 | 27.74 | 27.57 | 27.69 | 27.69 | 0.19% | 807 |
| Jun 11, 2026 | 26.74 | 27.64 | 26.74 | 27.64 | 27.64 | 4.96% | 984 |
| Jun 10, 2026 | 26.64 | 26.64 | 26.33 | 26.33 | 26.33 | -2.80% | 2,191 |
| Jun 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 2.32% | 215 |
| Jun 8, 2026 | 26.65 | 26.67 | 26.48 | 26.48 | 26.47 | -0.88% | 2,328 |
| Jun 5, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.13% | 23 |
| Jun 4, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.55% | 863 |
| Jun 3, 2026 | 26.47 | 26.47 | 26.34 | 26.34 | 26.34 | -1.04% | 9,440 |
| Jun 2, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.83% | 94 |
| Jun 1, 2026 | 26.79 | 26.95 | 26.74 | 26.84 | 26.84 | -1.35% | 432 |
| May 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.03% | 338 |
| May 28, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.19% | 490 |
| May 27, 2026 | 26.95 | 26.95 | 26.82 | 26.89 | 26.89 | 0.75% | 305 |
| May 26, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2.23% | 59 |
| May 22, 2026 | 26.00 | 26.11 | 26.00 | 26.11 | 26.11 | 0.52% | 153 |
| May 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.73% | 18 |
| May 20, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.97% | 1 |
| May 19, 2026 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | -1.03% | 254 |
| May 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | 0.75% | 203 |
| May 15, 2026 | 25.27 | 25.27 | 25.12 | 25.12 | 25.12 | -2.74% | 514 |
| May 14, 2026 | 26.11 | 26.11 | 25.83 | 25.83 | 25.82 | -0.57% | 326 |
| May 13, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.17% | 34 |
| May 12, 2026 | 26.04 | 26.04 | 26.00 | 26.02 | 26.02 | -0.54% | 249 |
| May 11, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.16% | 108 |
| May 8, 2026 | 26.33 | 26.33 | 26.20 | 26.20 | 26.20 | -0.47% | 410 |
| May 7, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.42% | 16 |