Skip to main content
logo
Corgi Space & Satellite Communications ETF (DIPR)
BATS: DIPR · Real-Time Price · USD
25.29
+0.08 (0.31%)
Aug 14, 2026, 4:00 PM EDT - Market closed

DIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.2225.2925.1725.2925.290.33%335
Aug 13, 202625.6325.6325.0725.2125.21-1.66%1,899
Aug 12, 202625.3025.6325.3025.6325.632.70%448
Aug 11, 202624.4824.9624.4824.9624.960.54%420
Aug 10, 202625.0325.1724.8224.8324.82-0.58%850
Aug 7, 202624.7924.9724.7524.9724.975.32%1,173
Aug 6, 202624.2624.3223.7023.7123.712.09%2,418
Aug 5, 202623.2723.3423.2323.2323.23-3.19%2,052
Aug 4, 202623.6023.9923.3723.9923.996.87%990
Aug 3, 202621.9222.4521.9222.4522.455.15%456
Jul 31, 202621.1621.3521.1621.3521.35-0.14%659
Jul 30, 202620.9521.3820.9521.3821.385.01%346
Jul 29, 202620.7220.7220.3120.3620.36-3.96%467
Jul 28, 202620.5421.2020.5221.2021.20-1.20%814
Jul 27, 202621.6921.6921.2421.4621.461.43%1,368
Jul 24, 202621.1921.1921.1221.1621.16-3.10%1,065
Jul 23, 202621.8221.8321.8121.8321.830.78%665
Jul 22, 202621.9421.9421.6621.6621.66-1.75%659
Jul 21, 202622.0522.0522.0522.0522.054.57%288
Jul 20, 202621.0921.0921.0921.0921.09-1.54%88
Jul 17, 202621.5021.6421.4221.4221.420.20%749
Jul 16, 202621.3721.3721.3721.3721.37-5.36%152
Jul 15, 202622.5822.5822.5822.5822.58-1.57%153
Jul 14, 202623.1723.1722.9522.9522.951.09%555
Jul 13, 202622.7022.7022.7022.7022.70-4.09%304
Jul 10, 202623.6723.6723.6723.6723.67-2.09%230
Jul 9, 202624.1724.1724.1724.1724.17-0.80%175
Jul 8, 202624.6724.6724.2924.3724.36-1.12%2,753
Jul 7, 202624.7524.7524.6424.6424.64-4.62%1,461
Jul 6, 202625.8325.8325.8325.8325.83-1.54%205
Jul 2, 202627.2627.2626.1326.2426.24-0.35%578
Jul 1, 202627.0127.0726.3326.3326.33-1.08%2,097
Jun 30, 202626.1026.6225.9526.6226.623.80%19,514
Jun 29, 202625.6425.6425.6425.6425.647.23%176
Jun 26, 202623.9923.9923.9123.9123.911.80%307
Jun 25, 202623.5723.6123.4923.4923.49-2.06%1,473
Jun 24, 202624.1224.1223.9823.9823.98-4.55%20,991
Jun 23, 202625.3325.3325.1325.1325.13-1.89%3,199
Jun 22, 202625.6025.6125.6025.6125.61-3.20%607
Jun 18, 202625.8926.4625.8926.4626.46-0.85%1,670
Jun 17, 202626.7626.7626.6826.6826.680.91%514
Jun 16, 202627.1827.1826.4426.4426.44-3.39%1,955
Jun 15, 202627.9527.9527.1227.3727.37-0.18%3,021
Jun 12, 202629.8229.8227.3927.4227.42-7.76%6,359
Jun 11, 202627.9929.7327.9529.7329.7310.60%2,755
Jun 10, 202627.5727.5726.8826.8826.88-1.18%704
Jun 9, 202628.5328.5326.2627.2027.20-2.98%1,779
Jun 8, 202628.5128.5128.0028.0428.03-0.12%7,385
Jun 5, 202629.7329.7327.6528.0728.07-8.63%1,773
Jun 4, 202628.6931.0228.6930.7230.723.88%3,947