Corgi Bay Area Based ETF (BAY)
BATS: BAY · Real-Time Price · USD
28.15
+0.24 (0.88%)
At close: Jun 8, 2026, 4:00 PM EDT
28.15
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT
BAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 27.89 | 28.35 | 27.89 | 26.98 | - | -3.30% | 38 |
| Jun 5, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.58% | - |
| Jun 4, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.09% | - |
| Jun 3, 2026 | 29.08 | 29.22 | 29.08 | 29.22 | 29.22 | -0.97% | 17,080 |
| Jun 2, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.50 | 0.64% | 1 |
| Jun 1, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.86% | 2 |
| May 29, 2026 | 28.63 | 28.78 | 28.63 | 28.78 | 28.78 | 1.70% | 2,955 |
| May 28, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.80% | - |
| May 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.43% | 1 |
| May 26, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.01% | 488 |
| May 22, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.86% | 1 |
| May 21, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.49% | 1 |
| May 20, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.93% | 13 |
| May 19, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.63% | 10 |
| May 18, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.21% | 101 |
| May 15, 2026 | 26.86 | 26.98 | 26.84 | 26.98 | 26.98 | -1.11% | 1,066 |
| May 14, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.58% | - |
| May 13, 2026 | 26.90 | 26.90 | 26.86 | 26.86 | 26.86 | 0.61% | 104 |
| May 12, 2026 | 26.33 | 26.70 | 26.33 | 26.70 | 26.70 | -0.91% | 141 |
| May 11, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.35% | 150 |
| May 8, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.27% | 1 |
| May 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.07% | - |