Skip to main content
logo
Corgi Space & Satellite Communications ETF (DIPR)
BATS: DIPR · Real-Time Price · USD
20.48
+0.08 (0.39%)
Oct 15, 2026, 4:00 PM EDT - Market closed

DIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202619.5020.4819.5020.4820.480.37%812
Oct 14, 202620.5720.5720.4020.4020.40-3.70%223
Oct 13, 202621.2521.2521.1921.1921.19-1.83%494
Oct 12, 202621.8421.8421.5821.5821.58-2.16%701
Oct 9, 202622.0622.0622.0622.0622.060.13%137
Oct 8, 202621.9122.0321.8722.0322.03-3.23%305
Oct 7, 202622.7022.7622.6122.7622.76-3.21%964
Oct 6, 202623.5223.5223.5223.5223.522.20%172
Oct 5, 202623.0323.0323.0123.0123.010.18%410
Oct 2, 202622.4722.9722.4722.9722.973.14%660
Oct 1, 202622.2722.2722.2722.2722.27-0.55%117
Sep 30, 202622.4022.4022.4022.4022.40-0.05%258
Sep 29, 202622.4122.4122.4122.4122.41-1.59%98
Sep 28, 202622.9222.9222.7722.7722.77-1.65%197
Sep 25, 202623.2523.3923.1523.1523.150.34%705
Sep 24, 202623.1023.1023.0723.0723.071.45%263
Sep 23, 202623.0323.0322.7422.7422.74-2.90%602
Sep 22, 202623.4223.4223.4223.4223.420.38%412
Sep 21, 202623.3823.3923.3423.3423.333.32%739
Sep 18, 202622.4022.6022.4022.5822.58-1.77%4,296
Sep 17, 202622.9422.9922.9422.9922.993.00%317
Sep 16, 202622.1422.3222.1422.3222.320.94%1,809
Sep 15, 202622.1122.1122.1122.1122.11-0.09%106
Sep 14, 202622.1322.1322.1322.1322.13-1.13%234
Sep 11, 202622.4522.5222.3922.3922.391.98%997
Sep 10, 202622.3122.3121.9521.9521.95-0.94%6,799
Sep 9, 202622.1622.1622.1622.1622.16-3.20%106
Sep 8, 202622.8922.8922.8922.8922.892.89%227
Sep 4, 202622.2522.2522.2522.2522.250.64%86
Sep 3, 202622.0122.1322.0122.1122.111.18%674
Sep 2, 202621.7421.8521.7421.8521.850.86%1,042
Sep 1, 202621.7021.7021.6621.6621.66-2.23%564
Aug 31, 202622.0922.1622.0722.1622.16-0.28%808
Aug 28, 202622.2222.2222.2222.2222.22-2.82%52
Aug 27, 202622.7922.8622.7922.8622.861.41%405
Aug 26, 202622.5522.5522.5522.5522.55-0.29%52
Aug 25, 202622.5022.6522.5022.6122.61-0.16%4,548
Aug 24, 202622.8822.8922.6522.6522.65-3.49%811
Aug 21, 202623.4723.4723.4723.4723.470.89%374
Aug 20, 202623.1323.2622.9723.2623.26-2.85%1,468
Aug 19, 202623.9523.9523.9523.9523.94-2.67%77
Aug 18, 202624.6024.6024.6024.6024.60-3.22%84
Aug 17, 202625.4225.4225.4225.4225.420.52%136
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