Corgi Robots & Humanoids ETF (CBOT)
BATS: CBOT · Real-Time Price · USD
25.86
+0.15 (0.57%)
Aug 11, 2026, 4:00 PM EDT - Market closed
CBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.59% | 217 |
| Aug 10, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.27% | 129 |
| Aug 7, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 2.02% | 151 |
| Aug 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.39% | 32 |
| Aug 5, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.42% | 177 |
| Aug 4, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 2.77% | 169 |
| Aug 3, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.33% | 248 |
| Jul 31, 2026 | 23.66 | 24.10 | 23.66 | 24.10 | 24.10 | 3.28% | 485 |
| Jul 30, 2026 | 23.14 | 23.33 | 23.14 | 23.33 | 23.33 | 2.40% | 288 |
| Jul 29, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.86% | 50 |
| Jul 28, 2026 | 22.87 | 23.45 | 22.87 | 23.45 | 23.45 | 0.77% | 324 |
| Jul 27, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.85% | 154 |
| Jul 24, 2026 | 23.24 | 23.30 | 23.08 | 23.08 | 23.08 | -0.53% | 362 |
| Jul 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.24% | 144 |
| Jul 22, 2026 | 24.10 | 24.10 | 23.98 | 23.98 | 23.98 | -0.72% | 355 |
| Jul 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.03% | 129 |
| Jul 20, 2026 | 23.97 | 23.97 | 23.91 | 23.91 | 23.91 | 0.43% | 216 |
| Jul 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.54% | 80 |
| Jul 16, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.51% | 63 |
| Jul 15, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.39% | 112 |
| Jul 14, 2026 | 24.54 | 24.64 | 24.54 | 24.64 | 24.64 | 0.52% | 798 |
| Jul 13, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.89% | 99 |
| Jul 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.57% | 29 |
| Jul 9, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.62% | 150 |
| Jul 8, 2026 | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | -0.73% | 807 |
| Jul 7, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -3.82% | 32 |
| Jul 6, 2026 | 26.05 | 26.05 | 25.86 | 25.86 | 25.86 | 1.83% | 253 |
| Jul 2, 2026 | 25.75 | 25.75 | 25.35 | 25.40 | 25.40 | -1.94% | 357 |
| Jul 1, 2026 | 26.03 | 26.03 | 25.90 | 25.90 | 25.90 | 0.66% | 671 |
| Jun 30, 2026 | 25.58 | 25.73 | 25.58 | 25.73 | 25.73 | 4.09% | 19,598 |
| Jun 29, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.46% | 178 |
| Jun 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.39% | 62 |
| Jun 25, 2026 | 24.13 | 24.13 | 23.94 | 24.03 | 24.03 | 0.29% | 515 |
| Jun 24, 2026 | 24.28 | 24.28 | 23.96 | 23.96 | 23.96 | -0.72% | 20,938 |
| Jun 23, 2026 | 24.11 | 24.13 | 24.11 | 24.13 | 24.13 | -2.67% | 325 |
| Jun 22, 2026 | 24.87 | 24.87 | 24.79 | 24.79 | 24.79 | -1.22% | 336 |
| Jun 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.16% | 15,343 |
| Jun 17, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.97% | 339 |
| Jun 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.08% | 111 |
| Jun 15, 2026 | 25.43 | 25.43 | 25.34 | 25.34 | 25.34 | 1.75% | 6,450 |
| Jun 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.69% | 87 |
| Jun 11, 2026 | 24.62 | 25.07 | 24.35 | 25.07 | 25.07 | 2.08% | 1,114 |
| Jun 10, 2026 | 24.86 | 24.86 | 24.54 | 24.56 | 24.56 | -2.66% | 475 |
| Jun 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.68% | 280 |
| Jun 8, 2026 | 25.56 | 25.67 | 25.56 | 25.67 | 25.66 | 0.96% | 302 |
| Jun 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -5.03% | 58 |
| Jun 4, 2026 | 26.86 | 26.86 | 26.77 | 26.77 | 26.77 | 0.74% | 219 |
| Jun 3, 2026 | 26.97 | 26.97 | 26.47 | 26.57 | 26.57 | -2.75% | 19,243 |
| Jun 2, 2026 | 27.37 | 27.51 | 27.32 | 27.32 | 27.32 | -0.45% | 483 |
| Jun 1, 2026 | 27.00 | 27.53 | 27.00 | 27.45 | 27.44 | 1.26% | 864 |