Corgi Coffee & Energy Drinks ETF (BREW)
BATS: BREW · Real-Time Price · USD
26.63
+0.59 (2.27%)
Oct 15, 2026, 4:00 PM EDT - Market closed
BREW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.56 | 26.63 | 26.56 | 26.63 | 26.63 | 2.27% | 808 |
| Oct 14, 2026 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 1.12% | 327 |
| Oct 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.51% | 14 |
| Oct 12, 2026 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.59% | 984 |
| Oct 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.22% | 41 |
| Oct 8, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.29% | 31 |
| Oct 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.20 | -1.23% | 23 |
| Oct 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.59% | 23 |
| Oct 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.53% | 18 |
| Oct 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.01% | 91 |
| Oct 1, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | - | 191 |
| Sep 30, 2026 | 25.51 | 25.51 | 25.24 | 25.24 | 25.24 | -0.93% | 255 |
| Sep 29, 2026 | 25.51 | 25.52 | 25.48 | 25.48 | 25.47 | -0.40% | 353 |
| Sep 28, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.59% | 229 |
| Sep 25, 2026 | 25.60 | 25.73 | 25.60 | 25.73 | 25.73 | 0.57% | 2,105 |
| Sep 24, 2026 | 25.60 | 25.70 | 25.58 | 25.58 | 25.58 | -0.85% | 953 |
| Sep 23, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | -0.83% | 575 |
| Sep 22, 2026 | 26.07 | 26.07 | 26.02 | 26.02 | 26.02 | 1.14% | 126 |
| Sep 21, 2026 | 25.90 | 25.90 | 25.72 | 25.72 | 25.72 | -1.12% | 2,375 |
| Sep 18, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 26.02 | -0.52% | 2,650 |
| Sep 17, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.19% | 39 |
| Sep 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.46% | 238 |
| Sep 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.91% | 64 |
| Sep 14, 2026 | 26.21 | 26.32 | 26.21 | 26.32 | 26.32 | 1.02% | 480 |
| Sep 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.05 | 0.23% | 82 |
| Sep 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | -0.73% | 95 |
| Sep 9, 2026 | 26.41 | 26.41 | 26.19 | 26.19 | 26.19 | -1.76% | 482 |
| Sep 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.05% | 128 |
| Sep 4, 2026 | 27.08 | 27.08 | 26.94 | 26.94 | 26.94 | -0.75% | 248 |
| Sep 3, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.24% | 182 |
| Sep 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.73% | 122 |
| Sep 1, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.75% | 81 |
| Aug 31, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.46% | 281 |
| Aug 28, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.39% | 59 |
| Aug 27, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.32% | 189 |
| Aug 26, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.07% | 407 |
| Aug 25, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.82% | 182 |
| Aug 24, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.71% | 198 |
| Aug 21, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.07% | 47 |
| Aug 20, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.07% | 77 |
| Aug 19, 2026 | 27.31 | 27.31 | 27.30 | 27.30 | 27.30 | 1.41% | 353 |
| Aug 18, 2026 | 27.08 | 27.08 | 26.92 | 26.92 | 26.92 | 0.36% | 258 |
| Aug 17, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.12% | 61 |
| Aug 14, 2026 | 27.10 | 27.13 | 27.10 | 27.13 | 27.13 | 0.51% | 138 |
| Aug 13, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.75% | 44 |
| Aug 12, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.50% | 74 |
| Aug 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.37% | 64 |
| Aug 10, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.55 | -1.31% | 48 |
| Aug 7, 2026 | 26.89 | 26.91 | 26.84 | 26.91 | 26.91 | 0.73% | 341 |
| Aug 6, 2026 | 26.66 | 26.71 | 26.66 | 26.71 | 26.71 | -2.96% | 887 |