Corgi Digital Banking & Fintech Infrastructure ETF (KYC)
BATS: KYC · Real-Time Price · USD
27.04
-0.23 (-0.83%)
Aug 14, 2026, 4:00 PM EDT - Market closed
KYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.12 | 27.12 | 27.04 | 27.04 | 27.04 | -0.83% | 1,444 |
| Aug 13, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 3.08% | 119 |
| Aug 12, 2026 | 26.27 | 26.46 | 26.27 | 26.46 | 26.45 | -0.43% | 396 |
| Aug 11, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.82% | 14 |
| Aug 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.26% | 56 |
| Aug 7, 2026 | 26.27 | 26.29 | 26.27 | 26.29 | 26.28 | -0.64% | 1,109 |
| Aug 6, 2026 | 26.38 | 26.47 | 26.36 | 26.45 | 26.45 | -1.06% | 657 |
| Aug 5, 2026 | 26.96 | 26.96 | 26.74 | 26.74 | 26.74 | -0.09% | 306 |
| Aug 4, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.62% | 58 |
| Aug 3, 2026 | 26.41 | 26.41 | 26.33 | 26.33 | 26.33 | 1.58% | 384 |
| Jul 31, 2026 | 25.70 | 25.92 | 25.70 | 25.92 | 25.92 | -0.96% | 200 |
| Jul 30, 2026 | 25.90 | 26.18 | 25.84 | 26.18 | 26.18 | -0.86% | 556 |
| Jul 29, 2026 | 26.53 | 26.59 | 26.40 | 26.40 | 26.40 | -0.18% | 511 |
| Jul 28, 2026 | 26.51 | 26.51 | 26.45 | 26.45 | 26.45 | 2.09% | 177 |
| Jul 27, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2.68% | 21 |
| Jul 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.83% | 19 |
| Jul 23, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | -1.45% | 223 |
| Jul 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.57% | 133 |
| Jul 21, 2026 | 25.81 | 25.84 | 25.80 | 25.80 | 25.80 | -0.42% | 682 |
| Jul 20, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.62% | 161 |
| Jul 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.51% | 33 |
| Jul 16, 2026 | 26.13 | 26.19 | 26.13 | 26.15 | 26.15 | 0.53% | 1,199 |
| Jul 15, 2026 | 25.29 | 26.27 | 25.29 | 26.01 | 26.01 | 1.39% | 456 |
| Jul 14, 2026 | 25.63 | 25.65 | 25.63 | 25.65 | 25.65 | -0.20% | 327 |
| Jul 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.59% | 50 |
| Jul 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.59% | 58 |
| Jul 9, 2026 | 25.19 | 25.40 | 25.19 | 25.40 | 25.40 | 1.37% | 321 |
| Jul 8, 2026 | 25.82 | 25.82 | 25.06 | 25.06 | 25.06 | -2.12% | 181 |
| Jul 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.76% | 34 |
| Jul 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.82% | 120 |
| Jul 2, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 2.13% | 21 |
| Jul 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.88% | 57 |
| Jun 30, 2026 | 24.22 | 24.36 | 24.22 | 24.36 | 24.36 | -0.23% | 10,663 |
| Jun 29, 2026 | 24.37 | 24.41 | 24.35 | 24.41 | 24.41 | 1.06% | 612 |
| Jun 26, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 3.79% | 223 |
| Jun 25, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.27 | -1.14% | 4 |
| Jun 24, 2026 | 23.56 | 23.56 | 23.54 | 23.54 | 23.54 | 1.80% | 21,190 |
| Jun 23, 2026 | 23.20 | 23.20 | 23.13 | 23.13 | 23.13 | -0.27% | 270 |
| Jun 22, 2026 | 23.34 | 23.34 | 23.19 | 23.19 | 23.19 | -1.38% | 1,339 |
| Jun 18, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.49% | 54 |
| Jun 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.67% | 65 |
| Jun 16, 2026 | 23.88 | 23.88 | 23.80 | 23.80 | 23.80 | 1.19% | 208 |
| Jun 15, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.56% | 48 |
| Jun 12, 2026 | 23.14 | 23.16 | 23.14 | 23.16 | 23.16 | 0.35% | 124 |
| Jun 11, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.45% | 444 |
| Jun 10, 2026 | 23.12 | 23.12 | 22.75 | 22.75 | 22.75 | -1.53% | 330 |
| Jun 9, 2026 | 23.07 | 23.10 | 23.07 | 23.10 | 23.10 | 0.81% | 105 |
| Jun 8, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.20% | 8 |
| Jun 5, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.43% | 107 |
| Jun 4, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.40% | 3 |