Corgi High Voltage Grid Equipment ETF (JOUL)
BATS: JOUL · Real-Time Price · USD
27.08
+0.71 (2.71%)
At close: Jun 30, 2026, 4:00 PM EDT
27.49
+0.41 (1.50%)
Pre-market: Jul 1, 2026, 8:50 AM EDT
JOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 27.23 | 27.23 | 26.48 | 27.09 | 27.08 | 2.70% | 4,623 |
| Jun 29, 2026 | 25.84 | 26.39 | 25.83 | 26.37 | 26.37 | 2.06% | 13,071 |
| Jun 26, 2026 | 26.50 | 26.50 | 25.84 | 25.84 | 25.84 | -3.37% | 8,276 |
| Jun 25, 2026 | 26.75 | 26.99 | 26.56 | 26.74 | 26.74 | 2.36% | 16,994 |
| Jun 24, 2026 | 25.91 | 26.43 | 25.91 | 26.12 | 26.12 | 0.50% | 3,503 |
| Jun 23, 2026 | 25.85 | 26.36 | 25.56 | 26.00 | 25.99 | -5.06% | 98,432 |
| Jun 22, 2026 | 27.74 | 27.74 | 26.78 | 27.38 | 27.38 | 3.03% | 8,309 |
| Jun 18, 2026 | 26.46 | 26.61 | 26.43 | 26.58 | 26.58 | 2.65% | 4,658 |
| Jun 17, 2026 | 26.04 | 26.20 | 25.89 | 25.89 | 25.89 | 1.29% | 3,984 |
| Jun 16, 2026 | 26.01 | 26.09 | 25.56 | 25.56 | 25.56 | -0.18% | 43,964 |
| Jun 15, 2026 | 25.98 | 26.27 | 25.58 | 25.61 | 25.61 | 2.29% | 46,336 |
| Jun 12, 2026 | 23.90 | 25.16 | 23.90 | 25.03 | 25.03 | 1.79% | 7,519 |
| Jun 11, 2026 | 24.04 | 24.60 | 23.98 | 24.59 | 24.59 | 4.86% | 3,593 |
| Jun 10, 2026 | 25.28 | 25.28 | 23.45 | 23.45 | 23.45 | -4.71% | 2,313 |
| Jun 9, 2026 | 25.15 | 25.15 | 23.95 | 24.61 | 24.61 | -1.36% | 4,214 |
| Jun 8, 2026 | 26.41 | 26.41 | 24.95 | 24.95 | 24.95 | 0.64% | 4,733 |
| Jun 5, 2026 | 25.20 | 25.48 | 24.70 | 24.79 | 24.79 | -3.81% | 2,024 |
| Jun 4, 2026 | 25.12 | 25.94 | 25.12 | 25.77 | 25.77 | 0.13% | 2,904 |
| Jun 3, 2026 | 26.14 | 26.14 | 25.55 | 25.74 | 25.74 | 0.52% | 25,636 |
| Jun 2, 2026 | 25.52 | 25.61 | 25.38 | 25.61 | 25.61 | 1.92% | 1,889 |
| Jun 1, 2026 | 25.00 | 25.12 | 24.94 | 25.12 | 25.12 | -0.79% | 5,726 |
| May 29, 2026 | 25.67 | 25.70 | 25.32 | 25.32 | 25.32 | -1.02% | 144,333 |
| May 28, 2026 | 25.49 | 25.89 | 25.49 | 25.58 | 25.58 | -1.21% | 8,750 |
| May 27, 2026 | 25.91 | 25.95 | 25.90 | 25.90 | 25.90 | 0.35% | 2,456 |
| May 26, 2026 | 26.00 | 26.00 | 25.38 | 25.80 | 25.80 | 3.35% | 24,657 |
| May 22, 2026 | 25.03 | 25.03 | 24.97 | 24.97 | 24.97 | 1.46% | 397 |
| May 21, 2026 | 24.60 | 24.61 | 24.34 | 24.61 | 24.61 | 1.15% | 583 |
| May 20, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.89% | 16 |
| May 19, 2026 | 23.83 | 24.20 | 23.71 | 23.88 | 23.87 | -1.88% | 718 |
| May 18, 2026 | 24.56 | 24.56 | 24.24 | 24.33 | 24.33 | -3.74% | 815 |
| May 15, 2026 | 25.50 | 25.50 | 25.28 | 25.28 | 25.28 | -2.92% | 1,161 |
| May 14, 2026 | 25.89 | 26.04 | 25.82 | 26.04 | 26.04 | 1.15% | 3,598 |
| May 13, 2026 | 25.70 | 25.74 | 25.70 | 25.74 | 25.74 | 0.80% | 275 |
| May 12, 2026 | 25.30 | 25.54 | 25.30 | 25.54 | 25.54 | -1.55% | 420 |
| May 11, 2026 | 25.30 | 25.98 | 25.30 | 25.94 | 25.94 | 2.65% | 1,186 |
| May 8, 2026 | 25.32 | 25.32 | 25.27 | 25.27 | 25.27 | 0.24% | 151 |
| May 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -4.49% | 53 |