Corgi Lithography & Semiconductor Photonics ETF (EUV)
BATS: EUV · Real-Time Price · USD
17.92
+1.20 (7.18%)
At close: Nov 6, 2026, 4:00 PM EST
18.17
+0.25 (1.39%)
After-hours: Nov 6, 2026, 8:00 PM EST
EUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.02 | 18.13 | 17.41 | 17.92 | 17.92 | 7.18% | 2,439,689 |
| Nov 5, 2026 | 18.27 | 18.31 | 16.62 | 16.72 | 16.72 | -12.46% | 2,656,834 |
| Nov 4, 2026 | 19.70 | 19.88 | 18.68 | 19.10 | 19.10 | -4.55% | 1,700,241 |
| Nov 3, 2026 | 20.00 | 20.37 | 19.80 | 20.01 | 20.01 | 2.99% | 1,149,672 |
| Nov 2, 2026 | 20.59 | 20.68 | 19.38 | 19.43 | 19.43 | -4.71% | 1,938,566 |
| Oct 30, 2026 | 20.75 | 21.12 | 19.94 | 20.39 | 20.39 | -7.15% | 2,129,691 |
| Oct 29, 2026 | 21.92 | 22.44 | 21.80 | 21.96 | 21.96 | -1.66% | 669,694 |
| Oct 28, 2026 | 22.00 | 22.49 | 21.84 | 22.33 | 22.33 | 3.05% | 806,657 |
| Oct 27, 2026 | 21.25 | 21.74 | 20.99 | 21.67 | 21.67 | 4.03% | 868,264 |
| Oct 26, 2026 | 20.51 | 21.16 | 20.35 | 20.83 | 20.83 | 2.76% | 827,783 |
| Oct 23, 2026 | 20.12 | 20.52 | 19.86 | 20.27 | 20.27 | 0.95% | 825,875 |
| Oct 22, 2026 | 21.00 | 21.06 | 19.95 | 20.08 | 20.08 | -9.02% | 3,077,723 |
| Oct 21, 2026 | 22.21 | 22.27 | 21.87 | 22.07 | 22.07 | 2.22% | 947,034 |
| Oct 20, 2026 | 21.34 | 21.92 | 20.97 | 21.59 | 21.59 | -0.55% | 495,912 |
| Oct 19, 2026 | 22.14 | 22.27 | 21.67 | 21.71 | 21.71 | 1.97% | 471,993 |
| Oct 16, 2026 | 22.18 | 22.18 | 21.28 | 21.29 | 21.29 | -4.61% | 652,672 |
| Oct 15, 2026 | 22.01 | 22.41 | 21.39 | 22.32 | 22.32 | -2.40% | 7,477,994 |
| Oct 14, 2026 | 23.73 | 23.83 | 22.80 | 22.87 | 22.87 | -5.57% | 794,071 |
| Oct 13, 2026 | 24.10 | 24.26 | 23.59 | 24.22 | 24.22 | -1.50% | 766,877 |
| Oct 12, 2026 | 25.62 | 25.62 | 24.58 | 24.59 | 24.59 | -4.73% | 603,414 |
| Oct 9, 2026 | 26.22 | 26.30 | 25.45 | 25.81 | 25.81 | 1.22% | 446,744 |
| Oct 8, 2026 | 25.93 | 26.45 | 25.21 | 25.50 | 25.50 | -3.74% | 880,012 |
| Oct 7, 2026 | 26.35 | 26.57 | 26.15 | 26.49 | 26.49 | -2.14% | 280,547 |
| Oct 6, 2026 | 27.09 | 27.25 | 26.96 | 27.07 | 27.07 | 0.67% | 386,848 |
| Oct 5, 2026 | 27.00 | 27.00 | 26.46 | 26.89 | 26.89 | -0.11% | 560,414 |
| Oct 2, 2026 | 26.61 | 27.05 | 26.53 | 26.92 | 26.92 | 3.14% | 733,992 |
| Oct 1, 2026 | 25.38 | 26.20 | 25.33 | 26.10 | 26.10 | 3.28% | 754,215 |
| Sep 30, 2026 | 25.42 | 25.47 | 25.00 | 25.27 | 25.27 | -0.04% | 293,654 |
| Sep 29, 2026 | 24.99 | 25.44 | 24.99 | 25.28 | 25.28 | 2.85% | 421,876 |
| Sep 28, 2026 | 24.76 | 24.90 | 24.05 | 24.58 | 24.58 | -1.44% | 374,308 |
| Sep 25, 2026 | 24.74 | 25.03 | 24.60 | 24.94 | 24.94 | 1.92% | 299,786 |
| Sep 24, 2026 | 24.10 | 24.55 | 23.92 | 24.47 | 24.47 | -0.16% | 329,644 |
| Sep 23, 2026 | 24.71 | 24.71 | 24.10 | 24.51 | 24.51 | -1.13% | 267,515 |
| Sep 22, 2026 | 24.17 | 24.79 | 24.13 | 24.79 | 24.79 | 1.60% | 442,394 |
| Sep 21, 2026 | 24.21 | 24.53 | 23.88 | 24.40 | 24.40 | 3.39% | 579,492 |
| Sep 18, 2026 | 23.12 | 23.60 | 23.05 | 23.60 | 23.60 | 3.19% | 420,605 |
| Sep 17, 2026 | 23.19 | 23.28 | 22.80 | 22.87 | 22.87 | 1.96% | 255,456 |
| Sep 16, 2026 | 22.37 | 22.73 | 22.07 | 22.43 | 22.43 | 2.05% | 313,654 |
| Sep 15, 2026 | 22.30 | 22.31 | 21.86 | 21.98 | 21.98 | -0.18% | 367,077 |
| 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 |