Corgi U.S. War Machine ETF (WR)
BATS: WR · Real-Time Price · USD
27.79
+0.33 (1.19%)
Aug 14, 2026, 4:00 PM EDT - Market closed
WR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.18% | 76 |
| Aug 13, 2026 | 27.26 | 27.46 | 27.26 | 27.46 | 27.46 | -0.10% | 485 |
| Aug 12, 2026 | 27.30 | 27.50 | 27.30 | 27.49 | 27.49 | 0.48% | 1,563 |
| Aug 11, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.78% | 284 |
| Aug 10, 2026 | 27.03 | 27.15 | 27.03 | 27.15 | 27.15 | 3.09% | 675 |
| Aug 7, 2026 | 26.29 | 26.33 | 26.29 | 26.33 | 26.33 | 0.22% | 11,569 |
| Aug 6, 2026 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | 1.46% | 379 |
| Aug 5, 2026 | 26.32 | 26.32 | 25.90 | 25.90 | 25.90 | -1.39% | 2,866 |
| Aug 4, 2026 | 25.74 | 26.26 | 25.74 | 26.26 | 26.26 | 1.66% | 292 |
| Aug 3, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.10% | 90 |
| Jul 31, 2026 | 25.70 | 25.86 | 25.70 | 25.86 | 25.86 | 1.03% | 249 |
| Jul 30, 2026 | 25.92 | 25.92 | 25.35 | 25.60 | 25.60 | 0.93% | 734 |
| Jul 29, 2026 | 25.55 | 25.55 | 25.36 | 25.36 | 25.36 | -0.41% | 626 |
| Jul 28, 2026 | 25.64 | 25.64 | 25.43 | 25.47 | 25.47 | -1.08% | 6,795 |
| Jul 27, 2026 | 25.94 | 25.94 | 25.74 | 25.74 | 25.74 | -0.67% | 833 |
| Jul 24, 2026 | 26.16 | 26.24 | 25.92 | 25.92 | 25.92 | 0.23% | 8,693 |
| Jul 23, 2026 | 26.20 | 26.20 | 25.86 | 25.86 | 25.86 | 1.15% | 811 |
| Jul 22, 2026 | 25.60 | 25.60 | 25.57 | 25.57 | 25.57 | 0.77% | 441 |
| Jul 21, 2026 | 25.08 | 25.37 | 25.08 | 25.37 | 25.37 | 0.82% | 164 |
| Jul 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.40% | 30 |
| Jul 17, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.62% | 39 |
| Jul 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.01% | 808 |
| Jul 15, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.56% | 113 |
| Jul 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.45% | 13 |
| Jul 13, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.33% | 19 |
| Jul 10, 2026 | 24.16 | 24.71 | 24.16 | 24.61 | 24.61 | 0.03% | 13,039 |
| Jul 9, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.60 | -0.93% | 62 |
| Jul 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.52% | 25 |
| Jul 7, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.92% | 8 |
| Jul 6, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.18% | 9 |
| Jul 2, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.54% | 8 |
| Jul 1, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.11% | 17 |
| Jun 30, 2026 | 24.06 | 24.06 | 24.04 | 24.04 | 24.04 | 0.09% | 31,195 |
| Jun 29, 2026 | 24.10 | 24.10 | 24.02 | 24.02 | 24.02 | 0.06% | 120 |
| Jun 26, 2026 | 24.08 | 24.08 | 24.01 | 24.01 | 24.01 | 0.26% | 226 |
| Jun 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.24% | 17 |
| Jun 24, 2026 | 23.85 | 23.89 | 23.85 | 23.89 | 23.89 | -1.85% | 20,940 |
| Jun 23, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.37% | 5 |
| Jun 22, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.24 | -0.27% | 121 |
| Jun 18, 2026 | 24.12 | 24.31 | 24.10 | 24.31 | 24.31 | -1.67% | 9,923 |
| Jun 17, 2026 | 24.99 | 24.99 | 24.72 | 24.72 | 24.72 | -0.49% | 792 |
| Jun 16, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.84 | -0.41% | 54 |
| Jun 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.68% | 16 |
| Jun 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.26% | 11 |
| Jun 11, 2026 | 25.51 | 25.59 | 25.44 | 25.44 | 25.44 | 0.55% | 1,211 |
| Jun 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.30% | 103 |
| Jun 9, 2026 | 24.82 | 25.22 | 24.82 | 25.22 | 25.22 | -0.71% | 656 |
| Jun 8, 2026 | 25.51 | 25.54 | 25.40 | 25.40 | 25.40 | 0.41% | 20,020 |
| Jun 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.97% | 8 |
| Jun 4, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.81 | 0.71% | 6,076 |