Corgi AI Cybersecurity ETF (XA)

BATS: XA · Real-Time Price · USD

44.45

-1.65 (-3.59%)

At close: Oct 30, 2026, 4:00 PM EST

44.40

-0.05 (-0.10%)

Pre-market: Nov 2, 2026, 4:18 AM EST

XA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.47	45.47	43.79	44.45	44.45	-3.59%	6,003
Oct 29, 2026	44.60	46.19	44.50	46.10	46.10	-1.82%	7,374
Oct 28, 2026	47.58	47.74	46.85	46.96	46.96	-1.89%	7,777
Oct 27, 2026	48.57	48.57	47.14	47.86	47.86	1.29%	8,474
Oct 26, 2026	46.03	47.36	45.86	47.25	47.25	2.90%	7,730
Oct 23, 2026	43.75	45.92	43.75	45.92	45.92	4.98%	7,386
Oct 22, 2026	44.10	44.32	43.42	43.74	43.74	0.51%	9,369
Oct 21, 2026	42.75	43.80	42.75	43.52	43.52	3.50%	6,914
Oct 20, 2026	41.46	42.05	41.46	42.05	42.05	0.33%	2,222
Oct 19, 2026	41.60	42.16	41.59	41.91	41.91	1.48%	3,445
Oct 16, 2026	43.60	43.60	40.87	41.30	41.30	-5.30%	21,672
Oct 15, 2026	43.00	43.61	42.55	43.61	43.61	0.35%	4,614
Oct 14, 2026	44.21	44.64	43.29	43.46	43.46	-4.15%	5,151
Oct 13, 2026	45.91	45.91	45.34	45.34	45.34	-0.37%	6,420
Oct 12, 2026	47.11	47.11	45.36	45.51	45.51	-2.88%	13,028
Oct 9, 2026	45.56	46.86	45.55	46.86	46.86	4.25%	3,678
Oct 8, 2026	45.07	45.63	44.74	44.95	44.95	-0.19%	8,352
Oct 7, 2026	45.00	45.89	44.98	45.03	45.03	-2.14%	15,144
Oct 6, 2026	46.97	46.97	45.81	46.02	46.02	1.58%	12,958
Oct 5, 2026	45.79	45.79	44.82	45.31	45.30	1.51%	5,392
Oct 2, 2026	44.60	45.06	44.60	44.63	44.63	0.74%	6,112
Oct 1, 2026	44.00	44.53	43.90	44.30	44.30	0.52%	7,280
Sep 30, 2026	43.64	44.59	43.64	44.07	44.07	1.60%	10,222
Sep 29, 2026	44.53	44.53	42.90	43.38	43.38	0.01%	2,513
Sep 28, 2026	44.00	44.00	42.46	43.37	43.37	1.60%	10,003
Sep 25, 2026	45.36	45.36	42.69	42.69	42.69	-3.28%	7,604
Sep 24, 2026	44.50	44.60	44.07	44.14	44.14	-0.85%	8,334
Sep 23, 2026	43.76	44.56	43.70	44.52	44.51	2.35%	9,023
Sep 22, 2026	43.53	43.53	42.74	43.49	43.49	0.24%	4,991
Sep 21, 2026	41.74	43.42	41.74	43.39	43.39	4.11%	6,927
Sep 18, 2026	42.20	42.20	41.25	41.68	41.68	-2.57%	5,665
Sep 17, 2026	41.99	43.32	41.94	42.78	42.78	1.41%	4,711
Sep 16, 2026	43.22	43.22	42.00	42.18	42.18	-0.65%	6,170
Sep 15, 2026	40.00	42.68	40.00	42.46	42.46	1.52%	9,129
Sep 14, 2026	40.23	42.04	39.62	41.82	41.82	9.04%	13,572
Sep 11, 2026	38.27	38.39	38.27	38.36	38.36	-1.46%	2,637
Sep 10, 2026	39.42	39.59	38.93	38.93	38.92	-0.57%	7,764
Sep 9, 2026	38.86	39.33	38.86	39.15	39.15	0.97%	2,091
Sep 8, 2026	39.51	40.30	38.25	38.77	38.77	-1.00%	4,829
Sep 4, 2026	39.44	39.47	39.13	39.16	39.16	-0.94%	5,390
Sep 3, 2026	38.90	39.53	38.90	39.53	39.53	2.82%	2,821
Sep 2, 2026	38.65	38.79	37.90	38.45	38.45	-3.64%	5,120
Sep 1, 2026	41.41	41.41	39.68	39.90	39.90	-4.58%	13,705
Aug 31, 2026	41.21	41.89	41.21	41.82	41.82	1.79%	2,435
Aug 28, 2026	42.33	42.33	40.72	41.08	41.08	-2.06%	7,795
Aug 27, 2026	41.01	42.06	40.98	41.95	41.95	10.33%	30,881
Aug 26, 2026	37.85	38.02	36.86	38.02	38.02	1.46%	1,876
Aug 25, 2026	37.27	37.47	37.27	37.47	37.47	-1.71%	985
Aug 24, 2026	38.16	38.24	38.13	38.13	38.13	-1.92%	3,752
Aug 21, 2026	39.45	39.45	38.35	38.87	38.87	1.54%	4,889