Corgi High Voltage Grid Equipment ETF (JOUL)
BATS: JOUL · Real-Time Price · USD
21.36
-0.30 (-1.39%)
At close: Oct 15, 2026, 4:00 PM EDT
21.03
-0.33 (-1.54%)
After-hours: Oct 15, 2026, 8:00 PM EDT
JOUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22.87 | 23.00 | 22.80 | 23.00 | 23.00 | 0.57% | 386 |
| 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 |
| Sep 3, 2026 | 21.70 | 22.00 | 21.70 | 21.91 | 21.91 | 1.29% | 1,264 |
| Sep 2, 2026 | 21.45 | 21.65 | 21.45 | 21.63 | 21.63 | 0.56% | 8,103 |
| Sep 1, 2026 | 21.44 | 21.51 | 21.44 | 21.51 | 21.51 | -1.36% | 2,476 |
| Aug 31, 2026 | 21.78 | 21.81 | 21.74 | 21.81 | 21.81 | -0.64% | 3,331 |
| Aug 28, 2026 | 22.54 | 22.54 | 21.95 | 21.95 | 21.95 | -3.02% | 5,926 |
| Aug 27, 2026 | 22.95 | 22.95 | 22.61 | 22.64 | 22.64 | -0.22% | 3,593 |
| Aug 26, 2026 | 22.51 | 22.69 | 22.51 | 22.69 | 22.69 | 1.30% | 716 |
| Aug 25, 2026 | 22.69 | 22.69 | 22.35 | 22.39 | 22.39 | -0.85% | 1,899 |
| Aug 24, 2026 | 22.88 | 23.02 | 22.58 | 22.59 | 22.59 | -2.25% | 3,826 |
| Aug 21, 2026 | 23.34 | 23.34 | 23.11 | 23.11 | 23.11 | -0.45% | 2,260 |
| Aug 20, 2026 | 23.50 | 23.50 | 23.21 | 23.21 | 23.21 | -1.36% | 666 |
| Aug 19, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.02% | 1,098 |
| Aug 18, 2026 | 24.40 | 24.40 | 23.97 | 24.02 | 24.01 | -4.80% | 3,062 |
| Aug 17, 2026 | 26.00 | 26.00 | 25.06 | 25.23 | 25.23 | 1.51% | 1,460 |
| Aug 14, 2026 | 26.00 | 26.00 | 24.57 | 24.85 | 24.85 | 1.26% | 1,379 |
| Aug 13, 2026 | 24.80 | 24.80 | 24.54 | 24.54 | 24.54 | -0.69% | 1,592 |
| Aug 12, 2026 | 25.04 | 25.04 | 24.71 | 24.71 | 24.71 | 0.86% | 1,638 |
| Aug 11, 2026 | 24.78 | 24.80 | 24.45 | 24.50 | 24.50 | 1.54% | 1,459 |
| Aug 10, 2026 | 25.38 | 25.38 | 24.13 | 24.13 | 24.13 | -1.19% | 2,554 |
| Aug 7, 2026 | 25.50 | 25.50 | 24.18 | 24.42 | 24.42 | 0.44% | 2,998 |
| Aug 6, 2026 | 24.80 | 24.80 | 24.29 | 24.31 | 24.31 | -1.24% | 1,108 |