Corgi ETF Trust I Corgi Shipping & Global Logistics ETF (HULL)
BATS: HULL · Real-Time Price · USD
26.68
+0.11 (0.42%)
Aug 14, 2026, 4:00 PM EDT - Market closed
HULL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.69 | 26.70 | 26.68 | 26.68 | 26.68 | 0.43% | 982 |
| Aug 13, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.64% | 86 |
| Aug 12, 2026 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | 1.55% | 116 |
| Aug 11, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | -1.34% | 239 |
| Aug 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.66% | 41 |
| Aug 7, 2026 | 26.21 | 26.26 | 26.19 | 26.26 | 26.26 | 0.38% | 692 |
| Aug 6, 2026 | 26.19 | 26.19 | 26.16 | 26.16 | 26.16 | 0.41% | 522 |
| Aug 5, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.62% | 44 |
| Aug 4, 2026 | 26.35 | 26.49 | 26.35 | 26.49 | 26.49 | -0.09% | 350 |
| Aug 3, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.83% | 51 |
| Jul 31, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.37% | 26 |
| Jul 30, 2026 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 0.39% | 107 |
| Jul 29, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.58 | -0.63% | 16 |
| Jul 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.08% | 44 |
| Jul 27, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.40% | 257 |
| Jul 24, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.22% | 57 |
| Jul 23, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.11% | 45 |
| Jul 22, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.63% | 127 |
| Jul 21, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.63% | 6 |
| Jul 20, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.30% | 77 |
| Jul 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.59% | 111 |
| Jul 16, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.24% | 6 |
| Jul 15, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.13% | 53 |
| Jul 14, 2026 | 25.85 | 25.94 | 25.85 | 25.94 | 25.94 | 0.84% | 7,008 |
| Jul 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% | 17 |
| Jul 10, 2026 | 25.51 | 25.70 | 25.51 | 25.70 | 25.70 | 1.54% | 19,774 |
| Jul 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.58% | 52 |
| Jul 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.45 | 0.80% | 7 |
| Jul 7, 2026 | 25.16 | 25.25 | 25.16 | 25.25 | 25.25 | 0.41% | 19,899 |
| Jul 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.72% | 103 |
| Jul 2, 2026 | 25.14 | 25.14 | 24.97 | 24.97 | 24.97 | 1.34% | 131 |
| Jul 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.92% | 8 |
| Jun 30, 2026 | 24.34 | 24.41 | 24.34 | 24.41 | 24.41 | -0.76% | 20,569 |
| Jun 29, 2026 | 24.68 | 24.68 | 24.60 | 24.60 | 24.60 | 0.26% | 134 |
| Jun 26, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.03% | 142 |
| Jun 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.36% | 44 |
| Jun 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.56% | 2 |
| Jun 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.25% | 2 |
| Jun 22, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.27% | 15 |
| Jun 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% | 1 |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.55% | 100 |
| Jun 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.90% | 37 |
| Jun 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.61% | 12 |
| Jun 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.45% | - |
| Jun 11, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.67 | 1.80% | 2 |
| Jun 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.46% | 20 |
| Jun 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.58% | 11 |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.21% | 99 |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.39 | 0.10% | 1 |
| Jun 4, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.79% | - |