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%
BZZ — Corgi Drones & Urban Air Mobility ETF
Cboe BZXCorgi Drones & Urban Air Mobility ETF
$21.83
-0.01(-0.05%)
- O
- 21.84
- H
- 21.86
- L
- 21.75
- V
- 921.61
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.83
Period Return-59.83%
Period High$73.16
Period Low$21.75
Avg Daily Volume1.3K
Total Trading Days365
BZZ — Historical OHLCV Price & Volume Table
Jan 28, 2015 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.84 | $21.86 | $21.75 | $21.83 | $-0.01 | -0.05% | 922 | $21.87 | $21.75 $21.86 |
| Oct 1, 2026 | $21.93 | $21.94 | $21.84 | $21.84 | $-0.35 | -1.57% | 963 | $21.99 | $21.84 $21.94 |
| Sep 30, 2026 | $22.41 | $22.41 | $22.18 | $22.18 | $-0.15 | -0.66% | 969 | $22.34 | $22.18 $22.41 |
| Sep 29, 2026 | $22.40 | $22.40 | $22.33 | $22.33 | $-0.15 | -0.65% | 1,556 | $22.39 | $22.33 $22.40 |
| Sep 28, 2026 | $22.75 | $22.75 | $22.48 | $22.48 | $-0.62 | -2.69% | 833 | $22.69 | $22.48 $22.75 |
| Sep 25, 2026 | $23.01 | $23.10 | $23.01 | $23.10 | +$0.04 | +0.18% | 952 | $23.10 | $23.01 $23.10 |
| Sep 24, 2026 | $21.85 | $23.06 | $21.85 | $23.06 | +$0.09 | +0.40% | 2,289 | $22.93 | $21.85 $23.06 |
| Sep 23, 2026 | $23.16 | $23.16 | $22.96 | $22.96 | $-0.21 | -0.92% | 329 | $23.12 | $22.96 $23.16 |
| Sep 22, 2026 | $23.37 | $23.37 | $22.81 | $23.18 | +$0.08 | +0.36% | 898 | $23.06 | $22.81 $23.37 |
| Sep 21, 2026 | $23.19 | $23.21 | $23.10 | $23.10 | +$0.41 | +1.83% | 21,584 | $23.11 | $23.10 $23.21 |
| Sep 18, 2026 | $22.49 | $22.68 | $22.49 | $22.68 | $-0.25 | -1.10% | 827 | $22.63 | $22.49 $22.68 |
| Sep 17, 2026 | $22.96 | $22.96 | $22.93 | $22.93 | +$0.35 | +1.56% | 942 | $22.97 | $22.93 $22.96 |
| Sep 16, 2026 | $22.46 | $22.58 | $22.30 | $22.58 | $-0.17 | -0.76% | 3,689 | $22.48 | $22.30 $22.58 |
| Sep 15, 2026 | $23.03 | $23.03 | $22.54 | $22.75 | $-0.20 | -0.87% | 2,502 | $22.78 | $22.54 $23.03 |
| Sep 14, 2026 | $23.19 | $23.19 | $22.95 | $22.95 | $-0.26 | -1.14% | 1,012 | $23.17 | $22.95 $23.19 |
| Sep 11, 2026 | $23.26 | $23.26 | $23.22 | $23.22 | +$0.22 | +0.95% | 257 | $23.22 | $23.22 $23.26 |
| Sep 10, 2026 | $23.32 | $23.32 | $23.00 | $23.00 | $-0.17 | -0.72% | 1,395 | $23.14 | $23.00 $23.32 |
| Sep 9, 2026 | $23.55 | $23.55 | $23.17 | $23.17 | $-0.66 | -2.77% | 713 | $23.46 | $23.17 $23.55 |
| Sep 8, 2026 | $23.99 | $24.04 | $23.83 | $23.83 | +$0.18 | +0.74% | 1,060 | $23.99 | $23.83 $24.04 |
| Sep 4, 2026 | $23.61 | $23.65 | $23.60 | $23.65 | $-0.09 | -0.38% | 1,375 | $23.70 | $23.60 $23.65 |
| Sep 3, 2026 | $23.58 | $23.74 | $23.46 | $23.74 | +$0.40 | +1.70% | 1,081 | $23.62 | $23.46 $23.74 |
| Sep 2, 2026 | $23.32 | $23.38 | $23.27 | $23.34 | +$0.15 | +0.63% | 1,197 | $23.32 | $23.27 $23.38 |
| Sep 1, 2026 | $23.35 | $23.35 | $23.20 | $23.20 | $-0.58 | -2.45% | 1,220 | $23.30 | $23.20 $23.35 |
| Aug 31, 2026 | $23.77 | $23.82 | $23.77 | $23.78 | $-0.08 | -0.35% | 976 | $23.78 | $23.77 $23.82 |
| Aug 28, 2026 | $23.80 | $23.86 | $23.74 | $23.86 | $-0.79 | -3.19% | 1,423 | $23.86 | $23.74 $23.86 |
| Aug 27, 2026 | $24.64 | $24.67 | $24.64 | $24.65 | +$0.29 | +1.17% | 783 | $24.74 | $24.64 $24.67 |
| Aug 26, 2026 | $24.54 | $24.54 | $24.37 | $24.37 | $-0.06 | -0.25% | 836 | $24.44 | $24.37 $24.54 |
| Aug 25, 2026 | $24.53 | $24.55 | $24.43 | $24.43 | $-0.17 | -0.67% | 2,839 | $24.51 | $24.43 $24.55 |
| Aug 24, 2026 | $25.07 | $25.07 | $24.59 | $24.59 | $-0.98 | -3.84% | 4,097 | $24.77 | $24.59 $25.07 |
| Aug 21, 2026 | $23.00 | $25.86 | $23.00 | $25.57 | +$0.10 | +0.39% | 5,521 | $25.35 | $23.00 $25.86 |