MARKET IS CLOSED
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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAY — Corgi Bay Area Based ETF
Cboe BZXCorgi Bay Area Based ETF
$30.69
+0.12(+0.40%)
- O
- 30.82
- H
- 30.82
- L
- 30.69
- V
- 444
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.69
Period Return+19081.25%
Period High$110.20
Period Low$0.10
Avg Daily Volume12.1K
Total Trading Days365
BAY — Historical OHLCV Price & Volume Table
Jun 30, 2015 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.82 | $30.82 | $30.69 | $30.69 | +$0.12 | +0.40% | 444 | $30.72 | $30.69 $30.82 |
| Oct 1, 2026 | $30.43 | $30.57 | $30.42 | $30.57 | +$0.13 | +0.42% | 215 | $30.43 | $30.42 $30.57 |
| Sep 30, 2026 | $30.49 | $30.58 | $30.44 | $30.44 | +$0.16 | +0.52% | 372 | $30.54 | $30.44 $30.58 |
| Sep 29, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | +$0.10 | +0.33% | 193 | $30.27 | $30.28 $30.28 |
| Sep 28, 2026 | $30.19 | $30.32 | $30.18 | $30.18 | $-0.37 | -1.21% | 749 | $30.21 | $30.18 $30.32 |
| Sep 25, 2026 | $30.49 | $30.56 | $30.49 | $30.55 | $-0.09 | -0.28% | 219 | $30.52 | $30.49 $30.56 |
| Sep 24, 2026 | $30.42 | $30.64 | $30.42 | $30.64 | +$0.08 | +0.26% | 1,391 | $30.43 | $30.42 $30.64 |
| Sep 23, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | $-0.16 | -0.51% | 70 | $30.57 | $30.56 $30.56 |
| Sep 22, 2026 | $30.64 | $30.71 | $30.64 | $30.71 | +$0.05 | +0.16% | 146 | $30.67 | $30.64 $30.71 |
| Sep 21, 2026 | $30.66 | $30.66 | $30.66 | $30.66 | +$0.94 | +3.16% | 15 | $30.44 | $30.66 $30.66 |
| Sep 18, 2026 | $29.72 | $29.72 | $29.72 | $29.72 | +$0.03 | +0.09% | 10 | $29.62 | $29.72 $29.72 |
| Sep 17, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | +$0.50 | +1.71% | 10 | $29.58 | $29.70 $29.70 |
| Sep 16, 2026 | $29.20 | $29.20 | $29.20 | $29.20 | $-0.03 | -0.10% | 11 | $29.38 | $29.20 $29.20 |
| Sep 15, 2026 | $29.23 | $29.23 | $29.23 | $29.23 | $-0.23 | -0.77% | 10 | $29.33 | $29.23 $29.23 |
| Sep 14, 2026 | $29.46 | $29.46 | $29.46 | $29.46 | +$0.12 | +0.39% | 11 | $29.27 | $29.46 $29.46 |
| Sep 11, 2026 | $29.34 | $29.34 | $29.34 | $29.34 | +$0.25 | +0.85% | 16 | $29.38 | $29.34 $29.34 |
| Sep 10, 2026 | $29.09 | $29.09 | $29.09 | $29.09 | $-0.27 | -0.92% | 16 | $29.13 | $29.09 $29.09 |
| Sep 9, 2026 | $29.36 | $29.36 | $29.36 | $29.36 | $-0.02 | -0.06% | 9 | $29.43 | $29.36 $29.36 |
| Sep 8, 2026 | $29.38 | $29.38 | $29.38 | $29.38 | $-0.06 | -0.20% | 17 | $29.38 | $29.38 $29.38 |
| Sep 4, 2026 | $29.44 | $29.44 | $29.44 | $29.44 | +$0.02 | +0.07% | 13 | $29.48 | $29.44 $29.44 |
| Sep 3, 2026 | $29.25 | $29.42 | $29.25 | $29.42 | +$0.47 | +1.62% | 111 | $29.26 | $29.25 $29.42 |
| Sep 2, 2026 | $28.95 | $28.95 | $28.95 | $28.95 | $-0.01 | -0.02% | 10 | $28.91 | $28.95 $28.95 |
| Sep 1, 2026 | $28.96 | $28.96 | $28.96 | $28.96 | $-0.43 | -1.47% | 158 | $28.99 | $28.96 $28.96 |
| Aug 31, 2026 | $29.39 | $29.39 | $29.39 | $29.39 | $-0.06 | -0.21% | 112 | $29.38 | $29.39 $29.39 |
| Aug 28, 2026 | $29.45 | $29.45 | $29.45 | $29.45 | $-0.33 | -1.12% | 14 | $29.65 | $29.45 $29.45 |
| Aug 27, 2026 | $29.79 | $29.79 | $29.79 | $29.79 | +$0.82 | +2.82% | 16 | $29.62 | $29.79 $29.79 |
| Aug 26, 2026 | $28.97 | $28.97 | $28.97 | $28.97 | +$0.02 | +0.08% | 15 | $28.91 | $28.97 $28.97 |
| Aug 25, 2026 | $28.95 | $28.95 | $28.95 | $28.95 | +$0.25 | +0.85% | 11 | $28.92 | $28.95 $28.95 |
| Aug 24, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | $-0.31 | -1.07% | 12 | $28.74 | $28.70 $28.70 |
| Aug 21, 2026 | $29.01 | $29.01 | $29.01 | $29.01 | +$0.22 | +0.78% | 12 | $28.93 | $29.01 $29.01 |