Corgi Space & Satellite Communications ETF (DIPR)
BATS: DIPR · Real-Time Price · USD
34.25
+0.57 (1.69%)
At close: May 28, 2026, 4:00 PM EDT
34.25
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
DIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 33.67 | 34.03 | 33.14 | 34.20 | - | 1.54% | 6,233 |
| May 27, 2026 | 34.32 | 34.32 | 32.83 | 33.68 | 33.68 | 2.57% | 4,577 |
| May 26, 2026 | 34.14 | 34.14 | 32.26 | 32.84 | 32.84 | 5.67% | 12,665 |
| May 22, 2026 | 30.42 | 31.10 | 30.13 | 31.08 | 31.08 | 6.15% | 9,406 |
| May 21, 2026 | 29.31 | 29.42 | 29.27 | 29.27 | 29.27 | -0.48% | 943 |
| May 20, 2026 | 29.03 | 29.42 | 29.03 | 29.42 | 29.42 | 3.08% | 254 |
| May 19, 2026 | 27.37 | 28.54 | 27.37 | 28.54 | 28.54 | -0.99% | 1,812 |
| May 18, 2026 | 29.47 | 29.47 | 28.34 | 28.82 | 28.82 | 1.87% | 4,062 |
| May 15, 2026 | 28.29 | 28.42 | 28.00 | 28.29 | 28.29 | -2.61% | 6,684 |
| May 14, 2026 | 28.02 | 29.06 | 28.02 | 29.05 | 29.05 | 3.87% | 3,577 |
| May 13, 2026 | 27.88 | 27.97 | 27.88 | 27.97 | 27.97 | 1.16% | 228 |
| May 12, 2026 | 27.82 | 28.15 | 27.02 | 27.65 | 27.65 | -2.42% | 2,307 |
| May 11, 2026 | 28.04 | 28.71 | 28.04 | 28.33 | 28.33 | 4.33% | 10,252 |
| May 8, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 8.43% | 25 |
| May 7, 2026 | 25.54 | 25.54 | 25.05 | 25.05 | 25.04 | -3.64% | 319 |