MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AV — Corgi Aerospace & Commercial Aviation ETF
Cboe BZXCorgi Aerospace & Commercial Aviation ETF
$25.10
-0.13(-0.51%)
- O
- 25.14
- H
- 25.14
- L
- 25.10
- V
- 858.16
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.10
Period Return-5.07%
Period High$29.72
Period Low$25.04
Avg Daily Volume1.3K
Total Trading Days103
AV — Historical OHLCV Price & Volume Table
May 6, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.14 | $25.14 | $25.10 | $25.10 | $-0.13 | -0.51% | 858 | $25.15 | $25.10 $25.14 |
| Sep 30, 2026 | $25.32 | $25.32 | $25.23 | $25.23 | $-0.31 | -1.20% | 1,132 | $25.32 | $25.23 $25.32 |
| Sep 29, 2026 | $25.42 | $25.54 | $25.42 | $25.54 | +$0.05 | +0.18% | 628 | $25.51 | $25.42 $25.54 |
| Sep 28, 2026 | $25.88 | $25.88 | $25.49 | $25.49 | $-0.40 | -1.54% | 793 | $25.75 | $25.49 $25.88 |
| Sep 25, 2026 | $25.85 | $25.89 | $25.85 | $25.89 | +$0.29 | +1.14% | 462 | $25.70 | $25.85 $25.89 |
| Sep 24, 2026 | $25.70 | $25.70 | $25.60 | $25.60 | $-0.15 | -0.59% | 499 | $25.70 | $25.60 $25.70 |
| Sep 23, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | $-0.14 | -0.54% | 63 | $25.79 | $25.75 $25.75 |
| Sep 22, 2026 | $25.89 | $25.89 | $25.88 | $25.89 | $-0.11 | -0.41% | 304 | $25.92 | $25.88 $25.89 |
| Sep 21, 2026 | $26.00 | $26.00 | $25.97 | $26.00 | +$0.19 | +0.72% | 1,158 | $26.00 | $25.97 $26.00 |
| Sep 18, 2026 | $25.63 | $25.81 | $25.63 | $25.81 | +$0.05 | +0.20% | 791 | $25.73 | $25.63 $25.81 |
| Sep 17, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | $-0.04 | -0.16% | 30 | $25.87 | $25.76 $25.76 |
| Sep 16, 2026 | $26.04 | $26.04 | $25.80 | $25.80 | +$0.07 | +0.28% | 1,064 | $26.03 | $25.80 $26.04 |
| Sep 15, 2026 | $25.86 | $25.86 | $25.71 | $25.73 | $-0.25 | -0.98% | 537 | $25.74 | $25.71 $25.86 |
| Sep 14, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $-0.22 | -0.86% | 65 | $25.98 | $25.98 $25.98 |
| Sep 11, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | +$0.18 | +0.70% | 50 | $26.17 | $26.20 $26.20 |
| Sep 10, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | $-0.16 | -0.60% | 105 | $26.07 | $26.02 $26.02 |
| Sep 9, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | $-0.29 | -1.11% | 183 | $26.28 | $26.18 $26.18 |
| Sep 8, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | $-0.38 | -1.41% | 82 | $26.61 | $26.47 $26.47 |
| Sep 4, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | +$0.04 | +0.14% | 190 | $27.02 | $26.85 $26.85 |
| Sep 3, 2026 | $26.77 | $26.81 | $26.77 | $26.81 | +$0.28 | +1.06% | 210 | $26.53 | $26.77 $26.81 |
| Sep 2, 2026 | $26.58 | $26.59 | $26.53 | $26.53 | $-0.07 | -0.26% | 1,019 | $26.58 | $26.53 $26.59 |
| Sep 1, 2026 | $26.80 | $26.80 | $26.60 | $26.60 | $-0.36 | -1.35% | 438 | $26.80 | $26.60 $26.80 |
| Aug 31, 2026 | $27.25 | $27.25 | $26.92 | $26.96 | $-0.51 | -1.85% | 1,493 | $26.98 | $26.92 $27.25 |
| Aug 28, 2026 | $27.65 | $27.65 | $27.45 | $27.47 | $-0.16 | -0.56% | 538 | $27.50 | $27.45 $27.65 |
| Aug 27, 2026 | $27.66 | $27.66 | $27.63 | $27.63 | $-0.34 | -1.23% | 519 | $27.69 | $27.63 $27.66 |
| Aug 26, 2026 | $28.08 | $28.08 | $27.97 | $27.97 | +$0.23 | +0.84% | 814 | $28.00 | $27.97 $28.08 |
| Aug 25, 2026 | $27.71 | $27.74 | $27.60 | $27.74 | +$0.16 | +0.59% | 1,597 | $27.63 | $27.60 $27.74 |
| Aug 24, 2026 | $27.69 | $27.69 | $27.53 | $27.58 | $-0.22 | -0.78% | 2,168 | $27.56 | $27.53 $27.69 |
| Aug 21, 2026 | $27.79 | $27.79 | $27.73 | $27.79 | +$0.07 | +0.26% | 218 | $27.76 | $27.73 $27.79 |
| Aug 20, 2026 | $28.26 | $28.26 | $27.72 | $27.72 | $-0.79 | -2.76% | 174 | $28.17 | $27.72 $28.26 |