Corgi AI Cybersecurity ETF (XA)

BATS: XA · Real-Time Price · USD

40.85

-0.09 (-0.22%)

At close: Aug 11, 2026, 4:00 PM EDT

40.67

-0.18 (-0.44%)

After-hours: Aug 11, 2026, 8:00 PM EDT

XA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	40.43	41.02	40.33	40.85	40.85	-0.22%	3,651
Aug 10, 2026	40.82	41.14	40.82	40.94	40.94	3.45%	8,276
Aug 7, 2026	39.69	39.85	39.33	39.57	39.57	2.43%	3,663
Aug 6, 2026	38.26	38.63	38.26	38.63	38.63	-1.89%	1,562
Aug 5, 2026	41.10	41.10	39.38	39.38	39.38	-0.06%	3,601
Aug 4, 2026	38.81	39.47	38.81	39.40	39.40	4.25%	7,111
Aug 3, 2026	36.99	37.88	36.99	37.79	37.79	3.03%	1,904
Jul 31, 2026	36.56	36.78	36.01	36.68	36.68	1.76%	3,120
Jul 30, 2026	34.55	36.05	34.55	36.05	36.04	1.56%	3,122
Jul 29, 2026	35.79	36.04	35.40	35.49	35.49	-0.90%	3,360
Jul 28, 2026	35.51	36.10	34.86	35.82	35.82	-0.32%	3,226
Jul 27, 2026	35.38	36.22	35.38	35.93	35.93	0.75%	4,848
Jul 24, 2026	35.49	35.66	35.43	35.66	35.66	0.75%	1,488
Jul 23, 2026	36.09	36.09	35.40	35.40	35.40	-2.26%	1,293
Jul 22, 2026	36.47	36.54	36.17	36.22	36.22	-1.95%	2,396
Jul 21, 2026	37.53	37.53	36.67	36.94	36.94	-2.79%	6,918
Jul 20, 2026	39.17	39.17	38.00	38.00	38.00	-1.05%	2,000
Jul 17, 2026	38.32	38.70	38.32	38.40	38.40	0.57%	1,189
Jul 16, 2026	38.02	38.48	38.02	38.18	38.18	-1.03%	1,756
Jul 15, 2026	40.65	40.65	38.53	38.58	38.58	-2.09%	3,303
Jul 14, 2026	39.19	39.44	39.19	39.41	39.41	5.47%	1,349
Jul 13, 2026	37.07	37.45	37.07	37.36	37.36	0.65%	1,077
Jul 10, 2026	38.00	38.00	37.12	37.12	37.12	-3.52%	4,101
Jul 9, 2026	37.74	38.48	37.74	38.48	38.48	2.81%	3,891
Jul 8, 2026	37.04	37.42	36.98	37.42	37.42	-1.23%	1,809
Jul 7, 2026	37.58	38.84	37.58	37.89	37.89	-0.89%	1,987
Jul 6, 2026	37.77	38.42	37.77	38.23	38.23	2.77%	1,884
Jul 2, 2026	38.09	38.09	37.15	37.20	37.20	-0.32%	3,173
Jul 1, 2026	37.49	37.79	37.32	37.32	37.32	2.24%	6,042
Jun 30, 2026	36.00	36.51	36.00	36.51	36.51	2.98%	2,133
Jun 29, 2026	35.36	35.53	35.35	35.45	35.45	4.21%	2,359
Jun 26, 2026	33.32	34.02	33.32	34.02	34.02	3.94%	497
Jun 25, 2026	32.96	32.96	32.68	32.73	32.73	-0.32%	1,584
Jun 24, 2026	32.61	32.83	32.61	32.83	32.83	-0.14%	648
Jun 23, 2026	32.68	33.08	32.68	32.88	32.88	2.32%	926
Jun 22, 2026	31.59	32.78	31.59	32.13	32.13	-1.56%	921
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