Corgi Lithography & Semiconductor Photonics ETF (EUV)
BATS: EUV · Real-Time Price · USD
26.85
+0.02 (0.07%)
At close: Aug 14, 2026, 4:00 PM EDT
27.36
+0.51 (1.90%)
Pre-market: Aug 17, 2026, 5:58 AM EDT
EUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.79 | 27.18 | 26.54 | 26.85 | 26.85 | 0.06% | 36,619 |
| Aug 13, 2026 | 27.01 | 27.54 | 26.77 | 26.83 | 26.83 | -0.89% | 1,180,249 |
| 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 |
| Jul 16, 2026 | 25.01 | 25.53 | 24.42 | 24.65 | 24.65 | -4.53% | 1,127,067 |
| Jul 15, 2026 | 26.96 | 27.04 | 24.94 | 25.82 | 25.82 | -2.60% | 1,016,580 |
| Jul 14, 2026 | 26.90 | 27.00 | 26.17 | 26.51 | 26.51 | 3.23% | 751,453 |
| Jul 13, 2026 | 26.17 | 26.42 | 25.57 | 25.68 | 25.68 | -4.71% | 774,661 |
| Jul 10, 2026 | 26.76 | 27.18 | 26.45 | 26.95 | 26.95 | -0.88% | 534,964 |
| Jul 9, 2026 | 27.43 | 27.97 | 27.08 | 27.19 | 27.19 | 4.30% | 1,323,754 |
| Jul 8, 2026 | 25.24 | 26.20 | 25.23 | 26.07 | 26.07 | 1.88% | 759,290 |
| Jul 7, 2026 | 26.05 | 26.19 | 25.00 | 25.59 | 25.59 | -6.33% | 1,169,841 |
| Jul 6, 2026 | 27.77 | 28.28 | 27.22 | 27.32 | 27.32 | 4.08% | 942,248 |
| Jul 2, 2026 | 29.59 | 29.59 | 26.25 | 26.25 | 26.25 | -10.90% | 2,316,318 |
| Jul 1, 2026 | 30.54 | 30.68 | 29.28 | 29.46 | 29.46 | -7.88% | 4,451,583 |
| Jun 30, 2026 | 30.33 | 32.00 | 30.33 | 31.98 | 31.98 | 5.54% | 3,510,511 |
| Jun 29, 2026 | 28.75 | 30.34 | 27.85 | 30.30 | 30.30 | 6.24% | 850,410 |
| Jun 26, 2026 | 28.79 | 28.80 | 27.97 | 28.52 | 28.52 | -4.36% | 831,990 |
| Jun 25, 2026 | 30.07 | 30.17 | 28.42 | 29.82 | 29.82 | 3.97% | 1,049,783 |
| Jun 24, 2026 | 28.87 | 29.06 | 28.03 | 28.68 | 28.68 | -0.31% | 953,147 |
| Jun 23, 2026 | 28.80 | 29.40 | 28.47 | 28.77 | 28.77 | -7.43% | 4,075,680 |
| Jun 22, 2026 | 30.72 | 31.13 | 30.26 | 31.08 | 31.08 | 3.08% | 1,411,357 |
| Jun 18, 2026 | 30.08 | 30.34 | 29.72 | 30.15 | 30.15 | 4.40% | 1,018,336 |
| Jun 17, 2026 | 29.31 | 29.85 | 28.85 | 28.88 | 28.88 | 0.94% | 575,930 |
| Jun 16, 2026 | 30.26 | 30.38 | 28.60 | 28.61 | 28.61 | -6.26% | 4,020,487 |
| Jun 15, 2026 | 30.43 | 30.75 | 30.15 | 30.52 | 30.52 | 4.48% | 1,018,456 |
| Jun 12, 2026 | 28.60 | 29.47 | 28.24 | 29.21 | 29.21 | 2.10% | 963,488 |
| Jun 11, 2026 | 27.36 | 28.63 | 27.17 | 28.61 | 28.61 | 7.23% | 748,559 |
| Jun 10, 2026 | 26.77 | 28.03 | 26.54 | 26.68 | 26.68 | -1.08% | 617,160 |
| Jun 9, 2026 | 28.17 | 28.74 | 25.47 | 26.97 | 26.97 | -2.64% | 1,133,245 |
| Jun 8, 2026 | 27.55 | 28.14 | 27.06 | 27.70 | 27.70 | 5.32% | 945,884 |
| Jun 5, 2026 | 28.01 | 28.19 | 26.28 | 26.30 | 26.30 | -9.72% | 1,230,320 |
| Jun 4, 2026 | 28.07 | 29.45 | 27.47 | 29.13 | 29.13 | - | 1,037,203 |