Corgi AI Cybersecurity ETF (XA)

BATS: XA · Real-Time Price · USD

32.64

+0.12 (0.36%)

At close: Jun 18, 2026, 4:00 PM EDT

32.64

0.00 (0.00%)

After-hours: Jun 18, 2026, 8:00 PM EDT

XA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.64	32.64	32.64	32.64	32.64	0.36%	214
Jun 17, 2026	32.97	32.97	32.53	32.53	32.52	-1.08%	2,097
Jun 16, 2026	32.88	32.88	32.88	32.88	32.88	-1.12%	441
Jun 15, 2026	33.25	33.47	33.25	33.25	33.25	1.39%	3,350
Jun 12, 2026	32.70	32.90	32.70	32.80	32.80	-0.21%	1,529
Jun 11, 2026	32.80	32.87	32.80	32.87	32.87	2.29%	687
Jun 10, 2026	32.58	32.58	32.13	32.13	32.13	-0.75%	697
Jun 9, 2026	32.50	32.53	31.50	32.37	32.37	-1.95%	2,617
Jun 8, 2026	33.46	33.46	33.02	33.02	33.02	-1.43%	517
Jun 5, 2026	33.58	33.86	33.45	33.50	33.50	-3.84%	1,603
Jun 4, 2026	34.65	34.87	34.60	34.83	34.83	-0.73%	1,310
Jun 3, 2026	36.19	36.19	35.07	35.09	35.09	-4.09%	5,145
Jun 2, 2026	35.76	36.59	35.61	36.59	36.59	-0.73%	4,612
Jun 1, 2026	35.79	36.87	35.68	36.86	36.86	6.75%	5,448
May 29, 2026	33.09	34.53	32.98	34.53	34.52	7.98%	764
May 28, 2026	31.48	32.11	31.45	31.97	31.97	3.14%	2,624
May 27, 2026	31.20	31.20	31.00	31.00	31.00	-4.26%	2,477
May 26, 2026	32.24	32.53	32.24	32.38	32.38	0.47%	3,661
May 22, 2026	32.18	32.25	32.18	32.23	32.23	2.46%	2,118
May 21, 2026	31.33	31.46	31.33	31.46	31.46	0.45%	380
May 20, 2026	31.12	31.32	31.12	31.32	31.32	2.17%	377
May 19, 2026	30.70	30.88	30.62	30.65	30.65	-0.14%	1,676
May 18, 2026	29.80	30.69	29.80	30.69	30.69	3.18%	3,287
May 15, 2026	29.72	29.77	29.72	29.75	29.75	1.29%	704
May 14, 2026	29.00	29.52	28.60	29.37	29.37	1.94%	2,415
May 13, 2026	28.16	28.81	28.16	28.81	28.81	1.94%	401
May 12, 2026	29.14	29.14	28.12	28.27	28.26	-0.76%	1,126
May 11, 2026	28.46	28.58	28.28	28.48	28.48	0.01%	2,134
May 8, 2026	27.87	28.48	27.87	28.48	28.48	2.65%	241
May 7, 2026	27.74	27.74	27.74	27.74	27.74	6.15%	44