MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
BREW — Corgi Coffee & Energy Drinks ETF
Cboe BZXCorgi Coffee & Energy Drinks ETF
$25.24
+0.00(+0.00%)
- O
- 25.21
- H
- 25.24
- L
- 25.21
- V
- 191.96
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.24
Period Return+172.25%
Period High$28.36
Period Low$7.11
Avg Daily Volume185.5K
Total Trading Days365
BREW — Historical OHLCV Price & Volume Table
Sep 10, 2019 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.21 | $25.24 | $25.21 | $25.24 | +$0.00 | +0.00% | 192 | $25.22 | $25.21 $25.24 |
| Sep 30, 2026 | $25.51 | $25.51 | $25.24 | $25.24 | $-0.24 | -0.93% | 255 | $25.49 | $25.24 $25.51 |
| Sep 29, 2026 | $25.51 | $25.52 | $25.47 | $25.47 | $-0.10 | -0.40% | 353 | $25.50 | $25.47 $25.52 |
| Sep 28, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | $-0.15 | -0.59% | 230 | $25.61 | $25.58 $25.58 |
| Sep 25, 2026 | $25.60 | $25.73 | $25.60 | $25.73 | +$0.15 | +0.57% | 2,105 | $25.67 | $25.60 $25.73 |
| Sep 24, 2026 | $25.60 | $25.70 | $25.58 | $25.58 | $-0.22 | -0.85% | 953 | $25.64 | $25.58 $25.70 |
| Sep 23, 2026 | $25.75 | $25.80 | $25.75 | $25.80 | $-0.22 | -0.83% | 576 | $25.81 | $25.75 $25.80 |
| Sep 22, 2026 | $26.07 | $26.07 | $26.02 | $26.02 | +$0.29 | +1.14% | 127 | $26.06 | $26.02 $26.07 |
| Sep 21, 2026 | $25.90 | $25.90 | $25.72 | $25.72 | $-0.29 | -1.12% | 2,376 | $25.90 | $25.72 $25.90 |
| Sep 18, 2026 | $26.04 | $26.04 | $26.02 | $26.02 | $-0.14 | -0.52% | 2,650 | $26.04 | $26.02 $26.04 |
| Sep 17, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | $-0.05 | -0.19% | 40 | $26.23 | $26.15 $26.15 |
| Sep 16, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | +$0.12 | +0.46% | 239 | $26.27 | $26.20 $26.20 |
| Sep 15, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | $-0.24 | -0.91% | 65 | $26.19 | $26.08 $26.08 |
| Sep 14, 2026 | $26.21 | $26.32 | $26.21 | $26.32 | +$0.27 | +1.02% | 481 | $26.21 | $26.21 $26.32 |
| Sep 11, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | +$0.06 | +0.23% | 83 | $26.05 | $26.05 $26.05 |
| Sep 10, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | $-0.19 | -0.73% | 95 | $26.03 | $25.99 $25.99 |
| Sep 9, 2026 | $26.41 | $26.41 | $26.19 | $26.19 | $-0.47 | -1.76% | 483 | $26.30 | $26.19 $26.41 |
| Sep 8, 2026 | $26.65 | $26.65 | $26.65 | $26.65 | $-0.28 | -1.05% | 129 | $26.74 | $26.65 $26.65 |
| Sep 4, 2026 | $27.08 | $27.08 | $26.94 | $26.94 | $-0.20 | -0.75% | 249 | $26.99 | $26.94 $27.08 |
| Sep 3, 2026 | $27.14 | $27.14 | $27.14 | $27.14 | $-0.06 | -0.24% | 182 | $27.13 | $27.14 $27.14 |
| Sep 2, 2026 | $27.20 | $27.20 | $27.20 | $27.20 | +$0.20 | +0.73% | 123 | $27.25 | $27.20 $27.20 |
| Sep 1, 2026 | $27.01 | $27.01 | $27.01 | $27.01 | $-0.20 | -0.75% | 82 | $27.33 | $27.01 $27.01 |
| Aug 31, 2026 | $27.21 | $27.21 | $27.21 | $27.21 | $-0.40 | -1.46% | 281 | $27.44 | $27.21 $27.21 |
| Aug 28, 2026 | $27.61 | $27.61 | $27.61 | $27.61 | +$0.11 | +0.39% | 59 | $27.61 | $27.61 $27.61 |
| Aug 27, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | $-0.37 | -1.32% | 189 | $27.60 | $27.51 $27.51 |
| Aug 26, 2026 | $27.87 | $27.87 | $27.87 | $27.87 | +$0.02 | +0.07% | 407 | $27.88 | $27.87 $27.87 |
| Aug 25, 2026 | $27.85 | $27.85 | $27.85 | $27.85 | $-0.23 | -0.82% | 183 | $27.85 | $27.85 $27.85 |
| Aug 24, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | +$0.47 | +1.71% | 198 | $28.03 | $28.09 $28.09 |
| Aug 21, 2026 | $27.61 | $27.61 | $27.61 | $27.61 | +$0.29 | +1.07% | 48 | $27.51 | $27.61 $27.61 |
| Aug 20, 2026 | $27.32 | $27.32 | $27.32 | $27.32 | +$0.02 | +0.07% | 77 | $27.34 | $27.32 $27.32 |