Skip to main content
logo
Corgi Drones & Urban Air Mobility ETF (BZZ)
BATS: BZZ · Real-Time Price · USD
25.36
+1.04 (4.28%)
Jun 30, 2026, 4:00 PM EDT - Market closed

BZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.3225.3625.2625.3625.364.27%20,509
Jun 29, 202624.3924.3924.0324.3224.323.06%884
Jun 26, 202623.7523.8023.6023.6023.601.51%409
Jun 25, 202623.6723.6723.2523.2523.25-1.58%2,116
Jun 24, 202624.1824.1823.5823.6223.62-4.03%32,681
Jun 23, 202624.9224.9224.6224.6224.62-2.11%2,486
Jun 22, 202625.9725.9725.0725.1525.15-2.45%19,029
Jun 18, 202625.5025.7825.3325.7825.781.02%1,317
Jun 17, 202625.9826.2225.5225.5225.52-0.74%1,217
Jun 16, 202625.5026.2925.5025.7125.71-1.79%2,868
Jun 15, 202626.3126.6526.1826.1826.182.22%7,901
Jun 12, 202626.4326.4325.4925.6125.61-2.64%2,081
Jun 11, 202626.0026.3025.1626.3026.304.51%3,234
Jun 10, 202626.0626.0725.1725.1725.17-2.82%2,376
Jun 9, 202625.9025.9025.9025.9025.90-2.85%416
Jun 8, 202626.9827.0026.6626.6626.66-0.09%899
Jun 5, 202627.6327.6526.6926.6926.69-8.51%2,865
Jun 4, 202628.5729.4428.5729.1729.172.77%3,268
Jun 3, 202628.8528.9028.3528.3828.38-4.82%3,328
Jun 2, 202629.5129.9429.4229.8229.822.69%8,855
Jun 1, 202629.0329.3428.7829.0429.04-0.91%42,715
May 29, 202628.1929.3127.9529.3129.310.03%67,910
May 28, 202627.6629.7227.6629.3029.3010.36%4,986
May 27, 202626.2526.5526.1926.5526.551.37%702
May 26, 202626.1426.1926.1426.1926.193.61%355
May 22, 202625.0525.2825.0525.2825.283.16%362
May 21, 202624.5024.5024.5024.5024.502.22%26
May 20, 202623.7523.9723.7523.9723.971.02%248
May 19, 202623.7323.7323.7323.7323.73-1.90%15
May 18, 202624.1924.1924.1924.1924.19-1.15%165
May 15, 202624.7724.7724.4724.4724.47-3.44%5,024
May 14, 202625.2125.3425.2125.3425.340.40%721
May 13, 202625.1725.2425.1725.2425.24-0.19%430
May 12, 202625.2225.2924.7725.2925.29-0.20%812
May 11, 202625.4025.7025.3425.3425.341.86%624
May 8, 202624.8824.8824.8824.8824.881.12%27
May 7, 202624.6024.6024.6024.6024.60-3.91%41