Corgi AI Cybersecurity ETF (XA)
BATS: XA · Real-Time Price · USD
39.90
-1.92 (-4.58%)
At close: Sep 1, 2026, 4:00 PM EDT
39.90
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:10 PM EDT
XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 41.41 | 41.41 | 39.72 | 39.68 | - | -5.11% | 6,655 |
| 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 |
| Aug 20, 2026 | 38.90 | 38.90 | 38.28 | 38.28 | 38.28 | -2.72% | 4,455 |
| Aug 19, 2026 | 40.50 | 40.50 | 38.91 | 39.35 | 39.35 | -2.48% | 4,413 |
| Aug 18, 2026 | 40.60 | 40.60 | 40.11 | 40.35 | 40.35 | 0.12% | 2,353 |
| Aug 17, 2026 | 42.33 | 42.33 | 40.30 | 40.30 | 40.30 | -2.48% | 6,033 |
| Aug 14, 2026 | 42.50 | 42.52 | 41.28 | 41.33 | 41.33 | -2.62% | 5,517 |
| Aug 13, 2026 | 42.12 | 42.44 | 41.45 | 42.44 | 42.44 | 3.98% | 3,414 |
| Aug 12, 2026 | 40.85 | 41.01 | 40.53 | 40.81 | 40.81 | -0.09% | 9,988 |
| 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 |