Corgi Lithography & Semiconductor Photonics ETF (EUV)
BATS: EUV · Real-Time Price · USD
24.94
+0.47 (1.92%)
At close: Sep 25, 2026, 4:00 PM EDT
24.36
-0.58 (-2.32%)
Pre-market: Sep 28, 2026, 7:30 AM EDT
EUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.87 | 25.03 | 24.62 | 24.94 | 24.94 | 1.92% | 24,102 |
| Sep 24, 2026 | 24.10 | 24.55 | 23.92 | 24.47 | 24.47 | -0.16% | 328,333 |
| Sep 23, 2026 | 24.56 | 24.71 | 24.10 | 24.51 | 24.51 | -1.13% | 38,020 |
| Sep 22, 2026 | 24.03 | 24.79 | 24.03 | 24.79 | 24.79 | 1.60% | 48,308 |
| Sep 21, 2026 | 24.01 | 24.52 | 23.90 | 24.40 | 24.40 | 3.39% | 78,329 |
| Sep 18, 2026 | 23.15 | 23.60 | 22.92 | 23.60 | 23.60 | 3.19% | 61,601 |
| Sep 17, 2026 | 23.04 | 23.25 | 22.81 | 22.87 | 22.87 | 1.96% | 31,370 |
| Sep 16, 2026 | 22.39 | 22.69 | 22.07 | 22.43 | 22.43 | 2.05% | 33,401 |
| Sep 15, 2026 | 22.30 | 22.31 | 21.86 | 21.98 | 21.98 | -0.18% | 366,891 |
| Sep 14, 2026 | 22.45 | 22.72 | 22.01 | 22.02 | 22.02 | -8.06% | 784,468 |
| Sep 11, 2026 | 23.96 | 24.24 | 23.73 | 23.95 | 23.95 | 1.78% | 386,810 |
| Sep 10, 2026 | 23.65 | 24.10 | 23.53 | 23.53 | 23.53 | -3.17% | 340,838 |
| Sep 9, 2026 | 24.21 | 24.62 | 24.21 | 24.30 | 24.30 | -0.49% | 540,534 |
| Sep 8, 2026 | 24.05 | 24.64 | 23.91 | 24.42 | 24.42 | 3.78% | 908,804 |
| Sep 4, 2026 | 22.82 | 23.55 | 22.81 | 23.53 | 23.53 | 4.44% | 492,257 |
| Sep 3, 2026 | 22.55 | 22.62 | 21.96 | 22.53 | 22.53 | -0.27% | 618,585 |
| Sep 2, 2026 | 22.59 | 22.70 | 22.27 | 22.59 | 22.59 | -0.40% | 277,635 |
| Sep 1, 2026 | 22.99 | 23.06 | 22.54 | 22.68 | 22.68 | -2.95% | 437,636 |
| Aug 31, 2026 | 23.47 | 23.62 | 23.25 | 23.37 | 23.37 | -0.30% | 203,602 |
| Aug 28, 2026 | 24.40 | 24.47 | 23.43 | 23.44 | 23.44 | -4.72% | 641,045 |
| Aug 27, 2026 | 24.91 | 25.00 | 24.33 | 24.60 | 24.60 | 0.94% | 489,147 |
| Aug 26, 2026 | 24.14 | 24.39 | 23.96 | 24.37 | 24.37 | 0.83% | 1,706,496 |
| Aug 25, 2026 | 24.45 | 24.45 | 23.96 | 24.17 | 24.17 | 1.73% | 284,011 |
| Aug 24, 2026 | 24.02 | 24.03 | 23.30 | 23.76 | 23.76 | -3.38% | 484,995 |
| Aug 21, 2026 | 25.04 | 25.06 | 24.18 | 24.59 | 24.59 | -0.41% | 368,725 |
| Aug 20, 2026 | 24.57 | 24.90 | 24.34 | 24.69 | 24.69 | 0.20% | 389,945 |
| Aug 19, 2026 | 26.03 | 26.03 | 24.53 | 24.64 | 24.64 | -3.83% | 764,014 |
| Aug 18, 2026 | 26.42 | 26.69 | 25.35 | 25.62 | 25.62 | -7.84% | 1,237,410 |
| Aug 17, 2026 | 27.29 | 28.06 | 27.21 | 27.80 | 27.80 | 3.54% | 961,601 |
| Aug 14, 2026 | 26.75 | 27.19 | 26.54 | 26.85 | 26.85 | 0.07% | 459,434 |
| Aug 13, 2026 | 27.01 | 27.54 | 26.77 | 26.83 | 26.83 | -0.89% | 1,181,454 |
| Aug 12, 2026 | 27.00 | 27.35 | 26.60 | 27.07 | 27.07 | 4.64% | 1,605,117 |
| Aug 11, 2026 | 25.77 | 26.03 | 25.53 | 25.87 | 25.87 | 2.13% | 388,392 |
| Aug 10, 2026 | 26.71 | 26.84 | 25.28 | 25.33 | 25.33 | -3.76% | 1,059,195 |
| Aug 7, 2026 | 26.26 | 26.64 | 25.72 | 26.32 | 26.32 | 3.42% | 1,280,861 |
| Aug 6, 2026 | 24.94 | 26.23 | 24.57 | 25.45 | 25.45 | 1.39% | 772,374 |
| Aug 5, 2026 | 25.41 | 26.26 | 25.10 | 25.10 | 25.10 | -2.60% | 942,829 |
| Aug 4, 2026 | 25.39 | 25.94 | 25.08 | 25.77 | 25.77 | 7.06% | 1,035,356 |
| Aug 3, 2026 | 22.71 | 24.16 | 22.47 | 24.07 | 24.07 | 3.71% | 564,792 |
| Jul 31, 2026 | 24.06 | 24.31 | 22.90 | 23.21 | 23.21 | 1.44% | 699,701 |
| Jul 30, 2026 | 22.21 | 23.00 | 22.15 | 22.88 | 22.88 | 10.64% | 984,077 |
| Jul 29, 2026 | 21.89 | 22.14 | 20.61 | 20.68 | 20.68 | -6.13% | 765,080 |
| Jul 28, 2026 | 22.30 | 22.36 | 21.28 | 22.03 | 22.03 | -6.18% | 1,230,680 |
| Jul 27, 2026 | 24.49 | 24.49 | 22.71 | 23.48 | 23.48 | -2.89% | 794,889 |
| Jul 24, 2026 | 25.25 | 25.33 | 24.00 | 24.18 | 24.18 | -5.18% | 382,626 |
| Jul 23, 2026 | 25.16 | 26.04 | 25.16 | 25.50 | 25.50 | -0.04% | 1,415,584 |
| Jul 22, 2026 | 25.20 | 26.00 | 25.18 | 25.51 | 25.51 | -1.77% | 431,185 |
| Jul 21, 2026 | 25.44 | 26.08 | 25.23 | 25.97 | 25.97 | 7.00% | 677,565 |
| Jul 20, 2026 | 24.91 | 25.17 | 24.21 | 24.27 | 24.27 | -0.08% | 467,789 |
| Jul 17, 2026 | 23.58 | 24.84 | 23.11 | 24.29 | 24.29 | -1.46% | 1,459,947 |