Corgi Drones & Urban Air Mobility ETF (BZZ)
BATS: BZZ · Real-Time Price · USD
23.18
0.00 (0.00%)
Sep 23, 2026, 10:23 AM EDT - Market open
BZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.18 | 23.33 | 22.95 | 23.18 | - | - | 21 |
| Sep 22, 2026 | 23.37 | 23.37 | 22.81 | 23.18 | 23.18 | 0.36% | 897 |
| Sep 21, 2026 | 23.19 | 23.21 | 23.10 | 23.10 | 23.10 | 1.83% | 21,584 |
| Sep 18, 2026 | 22.49 | 22.68 | 22.49 | 22.68 | 22.68 | -1.10% | 826 |
| Sep 17, 2026 | 22.96 | 22.96 | 22.93 | 22.93 | 22.93 | 1.56% | 941 |
| Sep 16, 2026 | 22.46 | 22.58 | 22.30 | 22.58 | 22.58 | -0.76% | 3,689 |
| Sep 15, 2026 | 23.03 | 23.03 | 22.54 | 22.75 | 22.75 | -0.87% | 2,442 |
| Sep 14, 2026 | 23.19 | 23.19 | 22.95 | 22.95 | 22.95 | -1.14% | 1,012 |
| Sep 11, 2026 | 23.26 | 23.26 | 23.22 | 23.22 | 23.22 | 0.95% | 256 |
| Sep 10, 2026 | 23.32 | 23.32 | 23.00 | 23.00 | 23.00 | -0.72% | 1,395 |
| Sep 9, 2026 | 23.55 | 23.55 | 23.17 | 23.17 | 23.17 | -2.77% | 712 |
| Sep 8, 2026 | 23.99 | 24.04 | 23.83 | 23.83 | 23.83 | 0.74% | 1,059 |
| Sep 4, 2026 | 23.61 | 23.65 | 23.60 | 23.65 | 23.65 | -0.38% | 1,374 |
| Sep 3, 2026 | 23.58 | 23.74 | 23.46 | 23.74 | 23.74 | 1.70% | 1,080 |
| Sep 2, 2026 | 23.32 | 23.38 | 23.27 | 23.34 | 23.34 | 0.63% | 1,196 |
| Sep 1, 2026 | 23.35 | 23.35 | 23.20 | 23.20 | 23.20 | -2.45% | 1,219 |
| Aug 31, 2026 | 23.77 | 23.82 | 23.77 | 23.78 | 23.78 | -0.35% | 975 |
| Aug 28, 2026 | 23.80 | 23.86 | 23.74 | 23.86 | 23.86 | -3.19% | 1,423 |
| Aug 27, 2026 | 24.64 | 24.67 | 24.64 | 24.65 | 24.65 | 1.17% | 783 |
| Aug 26, 2026 | 24.54 | 24.54 | 24.37 | 24.37 | 24.37 | -0.25% | 835 |
| Aug 25, 2026 | 24.53 | 24.55 | 24.43 | 24.43 | 24.43 | -0.67% | 2,839 |
| Aug 24, 2026 | 25.07 | 25.07 | 24.59 | 24.59 | 24.59 | -3.84% | 4,096 |
| Aug 21, 2026 | 23.00 | 25.86 | 23.00 | 25.58 | 25.57 | 0.39% | 5,520 |
| Aug 20, 2026 | 26.10 | 26.18 | 25.32 | 25.48 | 25.48 | -3.93% | 5,546 |
| Aug 19, 2026 | 26.44 | 26.52 | 26.36 | 26.52 | 26.52 | -1.91% | 922 |
| Aug 18, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.03 | -1.14% | 767 |
| Aug 17, 2026 | 27.90 | 27.90 | 27.35 | 27.35 | 27.35 | -2.27% | 5,225 |
| Aug 14, 2026 | 28.02 | 28.02 | 27.71 | 27.98 | 27.98 | 2.12% | 4,805 |
| Aug 13, 2026 | 27.29 | 27.51 | 26.94 | 27.40 | 27.40 | 1.51% | 2,030 |
| Aug 12, 2026 | 27.13 | 27.15 | 26.90 | 26.99 | 26.99 | -0.66% | 25,246 |
| Aug 11, 2026 | 26.95 | 27.26 | 26.90 | 27.17 | 27.17 | 1.20% | 5,687 |
| Aug 10, 2026 | 27.21 | 27.22 | 26.77 | 26.85 | 26.85 | 1.54% | 7,772 |
| Aug 7, 2026 | 26.34 | 26.44 | 26.32 | 26.44 | 26.44 | 3.01% | 774 |
| Aug 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.04% | 306 |
| Aug 5, 2026 | 25.88 | 25.88 | 25.61 | 25.66 | 25.66 | -0.70% | 1,300 |
| Aug 4, 2026 | 25.27 | 25.92 | 24.93 | 25.84 | 25.84 | 5.60% | 2,640 |
| Aug 3, 2026 | 24.27 | 24.47 | 24.16 | 24.47 | 24.47 | 3.63% | 1,154 |
| Jul 31, 2026 | 23.40 | 23.61 | 22.91 | 23.61 | 23.61 | 1.32% | 908 |
| Jul 30, 2026 | 22.85 | 23.31 | 22.72 | 23.31 | 23.31 | 4.20% | 1,258 |
| Jul 29, 2026 | 23.63 | 23.63 | 22.37 | 22.37 | 22.37 | -5.66% | 1,361 |
| Jul 28, 2026 | 23.23 | 23.71 | 23.23 | 23.71 | 23.71 | -1.01% | 1,044 |
| Jul 27, 2026 | 23.45 | 23.95 | 23.45 | 23.95 | 23.95 | 2.38% | 1,540 |
| Jul 24, 2026 | 23.65 | 23.74 | 23.39 | 23.39 | 23.39 | -2.81% | 9,215 |
| Jul 23, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.68% | 359 |
| Jul 22, 2026 | 23.94 | 24.18 | 23.67 | 23.67 | 23.67 | -0.91% | 3,208 |
| Jul 21, 2026 | 23.55 | 23.97 | 23.55 | 23.89 | 23.89 | 3.59% | 1,170 |
| Jul 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.11% | 343 |
| Jul 17, 2026 | 22.82 | 22.82 | 22.58 | 22.58 | 22.58 | 0.21% | 663 |
| Jul 16, 2026 | 22.89 | 22.89 | 22.54 | 22.54 | 22.54 | -3.38% | 717 |
| Jul 15, 2026 | 23.36 | 23.36 | 23.33 | 23.33 | 23.33 | -1.43% | 598 |