Skip to main content
logo
Corgi IP Licensing & Royalties ETF (PTNT)
BATS: PTNT · Real-Time Price · USD
25.22
+0.18 (0.72%)
Aug 14, 2026, 4:00 PM EDT - Market closed

PTNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.2225.2225.2225.2225.220.72%12
Aug 13, 202625.0425.0425.0425.0425.040.80%14
Aug 12, 202624.8424.8424.8424.8424.840.38%14
Aug 11, 202624.7524.7524.7524.7524.75-0.24%15
Aug 10, 202624.8424.8424.8124.8124.81-1.09%309
Aug 7, 202625.0825.0825.0825.0825.080.67%23
Aug 6, 202624.9124.9124.9124.9124.910.28%13
Aug 5, 202624.8324.8424.8324.8424.84-0.34%117
Aug 4, 202624.9324.9324.9324.9324.932.81%62
Aug 3, 202624.2524.2524.2524.2524.250.54%12
Jul 31, 202624.1224.1224.1224.1224.120.06%18
Jul 30, 202624.1024.1024.1024.1024.100.53%255
Jul 29, 202623.9723.9723.9723.9723.97-1.33%42
Jul 28, 202624.3024.3024.3024.3024.300.26%17
Jul 27, 202624.1824.2424.1824.2424.231.42%223
Jul 24, 202623.9023.9023.9023.9023.90-0.25%17
Jul 23, 202623.9623.9623.9623.9623.96-1.09%24
Jul 22, 202624.2224.2224.2224.2224.22-0.89%80
Jul 21, 202624.4424.4424.4424.4424.441.68%17
Jul 20, 202624.0424.0424.0424.0424.03-0.57%200
Jul 17, 202624.1724.1724.1724.1724.17-1.81%68
Jul 16, 202624.5224.6224.5224.6224.62-0.61%144
Jul 15, 202624.7724.7724.7724.7724.77-0.55%46
Jul 14, 202624.9124.9124.9124.9124.91-2.49%23
Jul 13, 202625.7925.7925.5425.5425.54-1.54%232
Jul 10, 202625.9425.9425.9425.9425.94-1.11%16
Jul 9, 202626.2326.2326.2326.2326.231.15%132
Jul 8, 202625.9325.9325.9325.9325.93-0.20%57
Jul 7, 202626.2526.2525.9925.9925.99-0.82%10,037
Jul 6, 202626.2026.2026.2026.2026.200.63%14
Jul 2, 202626.0426.0426.0426.0426.04-1.21%37
Jul 1, 202626.8826.8826.3626.3626.36-0.25%315
Jun 30, 202626.4226.4226.4226.4226.420.79%108
Jun 29, 202626.2126.2226.2126.2226.220.49%209
Jun 26, 202626.0926.0926.0926.0926.090.56%210
Jun 25, 202625.9425.9425.9425.9425.94-0.45%132
Jun 24, 202626.0626.0626.0626.0626.06-0.88%25
Jun 23, 202626.2926.2926.2926.2926.29-1.75%1
Jun 22, 202626.7626.7626.7626.7626.76-1.82%33
Jun 18, 202627.2627.2627.2627.2627.261.46%17
Jun 17, 202626.8726.8726.8726.8726.87-0.58%76
Jun 16, 202627.0227.0227.0227.0227.02-1.17%1
Jun 15, 202627.3427.3427.3427.3427.341.22%53
Jun 12, 202627.0127.0127.0127.0127.011.15%3
Jun 11, 202626.7126.7126.7126.7126.712.26%18
Jun 10, 202626.1226.1226.1226.1226.11-1.25%190
Jun 9, 202626.9726.9726.4526.4526.44-1.17%206
Jun 8, 202626.7626.7626.7626.7626.760.46%8
Jun 5, 202626.6326.6326.6326.6326.63-4.02%5
Jun 4, 202627.7527.7527.7527.7527.75-0.62%350