Corgi Lithography & Semiconductor Photonics ETF (EUV)
BATS: EUV · Real-Time Price · USD
21.29
-1.03 (-4.61%)
Oct 16, 2026, 4:00 PM EDT - Market closed
EUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.18 | 22.18 | 21.28 | 21.29 | 21.29 | -4.61% | 648,715 |
| Oct 15, 2026 | 22.10 | 22.41 | 21.39 | 22.32 | 22.32 | -2.40% | 673,655 |
| Oct 14, 2026 | 24.23 | 24.23 | 22.80 | 22.87 | 22.87 | -5.57% | 69,511 |
| Oct 13, 2026 | 24.15 | 24.26 | 23.60 | 24.22 | 24.22 | -1.50% | 77,493 |
| Oct 12, 2026 | 25.62 | 25.62 | 24.59 | 24.59 | 24.59 | -4.73% | 35,700 |
| Oct 9, 2026 | 26.13 | 26.32 | 25.49 | 25.81 | 25.81 | 1.22% | 26,748 |
| Oct 8, 2026 | 25.99 | 26.44 | 25.21 | 25.50 | 25.50 | -3.74% | 107,546 |
| Oct 7, 2026 | 26.50 | 26.54 | 26.17 | 26.49 | 26.49 | -2.14% | 33,257 |
| 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 |
| 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 |