Skip to main content
logo
Corgi IP Licensing & Royalties ETF (PTNT)
BATS: PTNT · Real-Time Price · USD
26.88
+0.46 (1.73%)
Jul 1, 2026, 9:30 AM EDT - Market open

PTNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202627.7027.9227.7027.9227.92-0.50%8,904
Jun 2, 202628.0728.0728.0728.0728.061.03%23
Jun 1, 202627.7827.7827.7827.7827.782.30%24
May 29, 202627.1827.1827.1527.1527.150.83%104
May 28, 202626.9926.9926.9326.9326.930.49%1,006
May 27, 202626.8026.8026.8026.8026.80-1.59%111
May 26, 202627.2327.2327.2327.2327.231.45%14
May 22, 202626.8426.8426.8426.8426.841.92%134
May 21, 202626.3426.3426.3426.3426.342.68%2
May 20, 202625.6525.6525.6525.6525.651.39%-
May 19, 202625.3025.3025.3025.3025.30-0.58%5
May 18, 202625.4525.4525.4525.4525.450.66%1
May 15, 202625.2825.2825.2825.2825.28-0.97%15
May 14, 202625.5325.5325.5325.5325.53-0.18%2
May 13, 202625.5825.5825.5825.5825.570.45%12
May 12, 202625.4325.4625.3625.4625.46-1.05%614
May 11, 202625.7325.7325.7325.7325.73-0.07%504
May 8, 202625.7525.7525.7525.7525.751.01%1
May 7, 202625.4925.4925.4925.4925.49-0.39%52