Corgi Drones & Urban Air Mobility ETF (BZZ)
BATS: BZZ · Real-Time Price · USD
27.98
+0.58 (2.12%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.70 | 27.78 | 27.70 | 27.78 | 27.78 | 1.39% | 891 |
| 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 |
| Jul 14, 2026 | 23.53 | 23.70 | 23.53 | 23.66 | 23.66 | 2.57% | 516 |
| Jul 13, 2026 | 23.50 | 23.50 | 23.07 | 23.07 | 23.07 | -2.59% | 756 |
| Jul 10, 2026 | 24.00 | 24.00 | 23.68 | 23.68 | 23.68 | -1.86% | 539 |
| Jul 9, 2026 | 24.12 | 24.24 | 24.12 | 24.13 | 24.13 | 0.05% | 416 |
| Jul 8, 2026 | 24.29 | 24.29 | 23.93 | 24.12 | 24.12 | -0.71% | 2,998 |
| Jul 7, 2026 | 24.86 | 24.86 | 24.29 | 24.29 | 24.29 | -4.83% | 4,181 |
| Jul 6, 2026 | 25.98 | 25.98 | 25.53 | 25.53 | 25.53 | 0.89% | 797 |
| Jul 2, 2026 | 26.16 | 26.16 | 25.11 | 25.30 | 25.30 | -0.78% | 2,011 |
| Jul 1, 2026 | 25.90 | 26.02 | 25.30 | 25.50 | 25.50 | 0.54% | 1,513 |
| Jun 30, 2026 | 25.32 | 25.36 | 25.26 | 25.36 | 25.36 | 4.27% | 20,509 |
| Jun 29, 2026 | 24.39 | 24.39 | 24.03 | 24.32 | 24.32 | 3.06% | 884 |
| Jun 26, 2026 | 23.75 | 23.80 | 23.60 | 23.60 | 23.60 | 1.51% | 409 |
| Jun 25, 2026 | 23.67 | 23.67 | 23.25 | 23.25 | 23.25 | -1.58% | 2,116 |
| Jun 24, 2026 | 24.18 | 24.18 | 23.58 | 23.62 | 23.62 | -4.03% | 32,681 |
| Jun 23, 2026 | 24.92 | 24.92 | 24.62 | 24.62 | 24.62 | -2.11% | 2,486 |
| Jun 22, 2026 | 25.97 | 25.97 | 25.07 | 25.15 | 25.15 | -2.45% | 19,029 |
| Jun 18, 2026 | 25.50 | 25.78 | 25.33 | 25.78 | 25.78 | 1.02% | 1,317 |
| Jun 17, 2026 | 25.98 | 26.22 | 25.52 | 25.52 | 25.52 | -0.74% | 1,217 |
| Jun 16, 2026 | 25.50 | 26.29 | 25.50 | 25.71 | 25.71 | -1.79% | 2,868 |
| Jun 15, 2026 | 26.31 | 26.65 | 26.18 | 26.18 | 26.18 | 2.22% | 7,901 |
| Jun 12, 2026 | 26.43 | 26.43 | 25.49 | 25.61 | 25.61 | -2.64% | 2,081 |
| Jun 11, 2026 | 26.00 | 26.30 | 25.16 | 26.30 | 26.30 | 4.51% | 3,234 |
| Jun 10, 2026 | 26.06 | 26.07 | 25.17 | 25.17 | 25.17 | -2.82% | 2,376 |
| Jun 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.85% | 416 |
| Jun 8, 2026 | 26.98 | 27.00 | 26.66 | 26.66 | 26.66 | -0.09% | 899 |
| Jun 5, 2026 | 27.63 | 27.65 | 26.69 | 26.69 | 26.69 | -8.51% | 2,865 |
| Jun 4, 2026 | 28.57 | 29.44 | 28.57 | 29.17 | 29.17 | 2.77% | 3,268 |