Corgi Growth & Technology 10% Structured Buffer ETF - September Series (QSE)
BATS: QSE · Real-Time Price · USD
24.37
-0.17 (-0.71%)
Nov 13, 2026, 4:00 PM EST - Market closed
QSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.37 | 24.40 | 24.37 | 24.37 | 24.37 | -0.69% | 3,684 |
| Nov 12, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.25% | 9 |
| Nov 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.44% | 13 |
| Nov 10, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.70% | 10 |
| Nov 9, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.54% | 7 |
| Nov 6, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.06% | 7 |
| Nov 5, 2026 | 24.73 | 24.73 | 23.57 | 23.57 | 23.57 | -4.71% | 312 |
| Nov 4, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.76% | 7 |
| Nov 3, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.46% | 7 |
| Nov 2, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.43 | -0.95% | 8 |
| Oct 30, 2026 | 24.69 | 24.69 | 24.67 | 24.67 | 24.67 | -2.41% | 1,946 |
| Oct 29, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.83% | 7 |
| Oct 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.26% | 18 |
| Oct 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.42 | 0.85% | 10 |
| Oct 26, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.87% | 7 |
| Oct 23, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.02% | 7 |
| Oct 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.06% | 9 |
| Oct 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.81% | 7 |
| Oct 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.16% | 9 |
| Oct 19, 2026 | 25.46 | 25.46 | 25.35 | 25.35 | 25.35 | 0.85% | 107 |
| Oct 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.67% | 34 |
| Oct 15, 2026 | 25.63 | 25.63 | 25.21 | 25.56 | 25.56 | - | 222 |
| Oct 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.15% | 43 |
| Oct 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.20% | 7 |
| Oct 12, 2026 | 26.07 | 26.07 | 25.91 | 25.91 | 25.91 | -0.32% | 920 |
| Oct 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | 0.39% | 7 |
| Oct 8, 2026 | 26.08 | 26.08 | 25.89 | 25.89 | 25.89 | -0.76% | 336 |
| Oct 7, 2026 | 26.17 | 26.17 | 26.09 | 26.09 | 26.09 | 0.01% | 913 |
| Oct 6, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.36% | 15 |
| Oct 5, 2026 | 25.93 | 26.00 | 25.93 | 26.00 | 26.00 | 0.52% | 161 |
| Oct 2, 2026 | 26.03 | 26.03 | 25.86 | 25.86 | 25.86 | 0.62% | 319 |
| Oct 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 113 |
| Sep 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.33% | 64 |
| Sep 29, 2026 | 25.70 | 25.70 | 25.62 | 25.62 | 25.62 | 0.03% | 855 |
| Sep 28, 2026 | 25.83 | 25.83 | 25.61 | 25.61 | 25.61 | -0.54% | 931 |
| Sep 25, 2026 | 25.81 | 25.81 | 25.75 | 25.75 | 25.75 | 0.26% | 131 |
| Sep 24, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.28% | 123 |
| Sep 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.37% | 6 |
| Sep 22, 2026 | 25.75 | 25.85 | 25.75 | 25.85 | 25.85 | 0.51% | 1,837 |
| Sep 21, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.55% | 6 |
| Sep 18, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.35% | 16 |
| Sep 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.23 | 0.95% | 26 |
| Sep 16, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | 0.06% | 106 |
| Sep 15, 2026 | 25.06 | 25.06 | 24.98 | 24.98 | 24.98 | - | 39,512 |