Corgi Bay Area Based ETF (BAY)
BATS: BAY · Real-Time Price · USD
29.72
+0.03 (0.09%)
At close: Sep 18, 2026, 4:00 PM EDT
29.72
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
BAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.67 | 29.70 | 29.54 | 29.70 | - | - | 7 |
| Sep 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.71% | 10 |
| Sep 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10% | 11 |
| Sep 15, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.77% | 10 |
| Sep 14, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.39% | 11 |
| Sep 11, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.85% | 16 |
| Sep 10, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.92% | 15 |
| Sep 9, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.36 | -0.06% | 9 |
| Sep 8, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.20% | 16 |
| Sep 4, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.07% | 13 |
| Sep 3, 2026 | 29.25 | 29.42 | 29.25 | 29.42 | 29.42 | 1.62% | 111 |
| Sep 2, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.02% | 10 |
| Sep 1, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.47% | 158 |
| Aug 31, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.21% | 112 |
| Aug 28, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.12% | 14 |
| Aug 27, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 2.82% | 15 |
| Aug 26, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.08% | 15 |
| Aug 25, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.85% | 11 |
| Aug 24, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.07% | 12 |
| Aug 21, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.78% | 12 |
| Aug 20, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.48% | 10 |
| Aug 19, 2026 | 29.15 | 29.15 | 28.93 | 28.93 | 28.93 | -0.35% | 111 |
| Aug 18, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.47% | 9 |
| Aug 17, 2026 | 29.66 | 29.66 | 29.47 | 29.47 | 29.46 | -0.58% | 182 |
| Aug 14, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.86% | 13 |
| Aug 13, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.75% | 9 |
| Aug 12, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.59% | 11 |
| Aug 11, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.33% | 83 |
| Aug 10, 2026 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | -0.22% | 212 |
| Aug 7, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.73% | 9 |
| Aug 6, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.91% | 76 |
| Aug 5, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.77% | 14 |
| Aug 4, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 3.54% | 6 |
| Aug 3, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.49% | 6 |
| Jul 31, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.05% | 6 |
| Jul 30, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2.23% | 6 |
| Jul 29, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.23% | 6 |
| Jul 28, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.38% | 7 |
| Jul 27, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.42% | 6 |
| Jul 24, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.81% | 6 |
| Jul 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.81% | 9 |
| Jul 22, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.89% | 9 |
| Jul 21, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.64% | 6 |
| Jul 20, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.08% | 6 |
| Jul 17, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.92% | 7 |
| Jul 16, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -2.08% | 7 |
| Jul 15, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.36% | 6 |
| Jul 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.13% | 7 |
| Jul 13, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.47% | 19 |
| Jul 10, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.03% | 8 |