Corgi High Voltage Grid Equipment ETF (JOUL)
BATS: JOUL · Real-Time Price · USD
19.37
-0.32 (-1.62%)
At close: Nov 13, 2026, 4:00 PM EST
19.28
-0.09 (-0.47%)
After-hours: Nov 13, 2026, 8:00 PM EST
JOUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.21 | 19.37 | 19.21 | 19.37 | 19.37 | -1.63% | 1,079 |
| Nov 12, 2026 | 19.67 | 20.09 | 19.62 | 19.69 | 19.69 | -1.04% | 1,782 |
| Nov 11, 2026 | 19.60 | 20.17 | 19.60 | 19.90 | 19.90 | 2.94% | 4,884 |
| Nov 10, 2026 | 19.10 | 19.33 | 19.10 | 19.33 | 19.33 | -1.39% | 916 |
| Nov 9, 2026 | 19.10 | 19.65 | 19.10 | 19.60 | 19.60 | 5.70% | 1,847 |
| Nov 6, 2026 | 17.87 | 18.54 | 17.87 | 18.54 | 18.54 | 3.27% | 7,690 |
| Nov 5, 2026 | 19.00 | 19.00 | 17.84 | 17.96 | 17.96 | -7.15% | 6,460 |
| Nov 4, 2026 | 19.31 | 19.40 | 19.20 | 19.34 | 19.34 | -7.66% | 7,744 |
| Nov 3, 2026 | 20.58 | 20.95 | 20.58 | 20.94 | 20.94 | 4.77% | 5,359 |
| Nov 2, 2026 | 20.35 | 20.35 | 19.99 | 19.99 | 19.99 | -0.17% | 3,324 |
| Oct 30, 2026 | 20.35 | 20.35 | 19.89 | 20.03 | 20.02 | -3.70% | 1,722 |
| Oct 29, 2026 | 20.97 | 20.97 | 20.76 | 20.80 | 20.80 | 0.23% | 2,271 |
| Oct 28, 2026 | 20.56 | 20.87 | 20.45 | 20.75 | 20.75 | 1.76% | 1,664 |
| Oct 27, 2026 | 20.13 | 20.39 | 20.13 | 20.39 | 20.39 | 2.88% | 488 |
| Oct 26, 2026 | 19.73 | 19.95 | 19.73 | 19.82 | 19.82 | 1.94% | 2,181 |
| Oct 23, 2026 | 19.50 | 19.64 | 19.31 | 19.44 | 19.44 | -0.69% | 4,406 |
| Oct 22, 2026 | 20.36 | 20.36 | 19.50 | 19.58 | 19.58 | -6.77% | 9,102 |
| Oct 21, 2026 | 21.00 | 21.11 | 20.91 | 21.00 | 21.00 | 1.57% | 2,304 |
| Oct 20, 2026 | 20.36 | 20.98 | 20.36 | 20.68 | 20.68 | -1.46% | 4,174 |
| Oct 19, 2026 | 21.17 | 21.17 | 20.96 | 20.98 | 20.98 | 0.10% | 3,112 |
| Oct 16, 2026 | 21.19 | 21.20 | 20.96 | 20.96 | 20.96 | -1.86% | 14,335 |
| Oct 15, 2026 | 21.00 | 21.36 | 20.94 | 21.36 | 21.36 | -1.38% | 4,802 |
| Oct 14, 2026 | 22.43 | 22.43 | 21.48 | 21.66 | 21.66 | -4.44% | 3,918 |
| Oct 13, 2026 | 22.60 | 22.66 | 22.15 | 22.66 | 22.66 | -0.07% | 2,149 |
| Oct 12, 2026 | 22.75 | 22.75 | 22.68 | 22.68 | 22.68 | -1.39% | 25,647 |
| Oct 9, 2026 | 23.01 | 23.01 | 22.80 | 23.00 | 23.00 | 0.57% | 7,691 |
| Oct 8, 2026 | 22.87 | 23.12 | 22.86 | 22.87 | 22.87 | -1.10% | 4,244 |
| Oct 7, 2026 | 22.81 | 23.13 | 22.81 | 23.13 | 23.12 | -2.76% | 2,030 |
| Oct 6, 2026 | 23.43 | 23.85 | 23.43 | 23.78 | 23.78 | 3.02% | 7,001 |
| Oct 5, 2026 | 23.38 | 23.38 | 23.05 | 23.08 | 23.08 | -0.10% | 1,785 |
| Oct 2, 2026 | 23.24 | 23.24 | 23.00 | 23.11 | 23.11 | 1.51% | 2,263 |
| Oct 1, 2026 | 22.17 | 22.84 | 22.17 | 22.76 | 22.76 | 1.76% | 3,213 |
| Sep 30, 2026 | 22.41 | 22.50 | 22.31 | 22.37 | 22.37 | -0.49% | 14,483 |
| Sep 29, 2026 | 22.45 | 22.48 | 22.41 | 22.48 | 22.48 | 0.76% | 755 |
| Sep 28, 2026 | 22.26 | 22.40 | 22.26 | 22.31 | 22.31 | -1.54% | 1,521 |
| Sep 25, 2026 | 22.85 | 22.85 | 22.66 | 22.66 | 22.66 | -0.08% | 1,600 |
| Sep 24, 2026 | 22.50 | 22.70 | 22.44 | 22.68 | 22.68 | -0.18% | 3,440 |
| Sep 23, 2026 | 22.70 | 22.72 | 22.70 | 22.72 | 22.72 | -0.11% | 468 |
| Sep 22, 2026 | 22.63 | 22.80 | 22.63 | 22.74 | 22.74 | 0.91% | 25,533 |
| Sep 21, 2026 | 22.00 | 22.59 | 22.00 | 22.54 | 22.54 | 0.73% | 2,529 |
| Sep 18, 2026 | 22.17 | 22.37 | 22.01 | 22.37 | 22.37 | 2.05% | 3,517 |
| Sep 17, 2026 | 22.47 | 22.47 | 21.92 | 21.92 | 21.92 | 0.86% | 2,266 |
| Sep 16, 2026 | 21.84 | 21.84 | 21.74 | 21.74 | 21.74 | 1.66% | 912 |
| Sep 15, 2026 | 21.49 | 21.49 | 21.37 | 21.38 | 21.38 | 0.35% | 3,355 |
| Sep 14, 2026 | 21.32 | 21.56 | 21.31 | 21.31 | 21.31 | -5.69% | 4,728 |
| Sep 11, 2026 | 22.50 | 22.59 | 22.50 | 22.59 | 22.59 | 3.10% | 642 |
| Sep 10, 2026 | 21.93 | 22.14 | 21.91 | 21.91 | 21.91 | -1.73% | 7,241 |
| Sep 9, 2026 | 22.52 | 22.52 | 22.30 | 22.30 | 22.30 | -1.59% | 2,195 |
| Sep 8, 2026 | 22.57 | 22.79 | 22.52 | 22.66 | 22.66 | 1.89% | 2,474 |
| Sep 4, 2026 | 22.22 | 22.24 | 22.20 | 22.24 | 22.24 | 1.48% | 851 |