Corgi AI Cybersecurity ETF (XA)
BATS: XA · Real-Time Price · USD
32.00
+1.00 (3.22%)
At close: May 28, 2026, 4:00 PM EDT
31.97
-0.03 (-0.09%)
After-hours: May 28, 2026, 4:10 PM EDT
XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 31.65 | 32.11 | 31.45 | 32.11 | 32.11 | 3.58% | 812 |
| 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 |