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%
CBOT — Corgi Robots & Humanoids ETF
Cboe BZXCorgi Robots & Humanoids ETF
$24.13
+0.28(+1.17%)
- O
- 24.13
- H
- 24.13
- L
- 24.13
- V
- 156.08
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.13
Period Return-6.13%
Period High$27.74
Period Low$22.78
Avg Daily Volume2.5K
Total Trading Days105
CBOT — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | +$0.28 | +1.17% | 156 | $24.08 | $24.13 $24.13 |
| Oct 1, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | +$0.10 | +0.41% | 105 | $23.77 | $23.85 $23.85 |
| Sep 30, 2026 | $23.81 | $23.91 | $23.75 | $23.75 | +$0.11 | +0.47% | 658 | $23.86 | $23.75 $23.91 |
| Sep 29, 2026 | $23.64 | $23.64 | $23.64 | $23.64 | $-0.05 | -0.21% | 46 | $23.63 | $23.64 $23.64 |
| Sep 28, 2026 | $23.69 | $23.69 | $23.69 | $23.69 | $-0.43 | -1.77% | 249 | $23.84 | $23.69 $23.69 |
| Sep 25, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | +$0.07 | +0.29% | 98 | $24.12 | $24.11 $24.11 |
| Sep 24, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | $-0.11 | -0.44% | 253 | $24.07 | $24.05 $24.05 |
| Sep 23, 2026 | $24.17 | $24.17 | $24.15 | $24.15 | $-0.36 | -1.45% | 268 | $23.97 | $24.15 $24.17 |
| Sep 22, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | +$0.01 | +0.03% | 146 | $24.56 | $24.51 $24.51 |
| Sep 21, 2026 | $24.49 | $24.54 | $24.49 | $24.50 | +$0.40 | +1.64% | 560 | $24.27 | $24.49 $24.54 |
| Sep 18, 2026 | $24.05 | $24.10 | $24.05 | $24.10 | $-0.10 | -0.43% | 275 | $24.07 | $24.05 $24.10 |
| Sep 17, 2026 | $24.17 | $24.21 | $24.17 | $24.21 | +$0.47 | +1.98% | 641 | $24.17 | $24.17 $24.21 |
| Sep 16, 2026 | $23.59 | $23.74 | $23.59 | $23.74 | $-0.16 | -0.68% | 719 | $23.60 | $23.59 $23.74 |
| Sep 15, 2026 | $24.04 | $24.04 | $23.90 | $23.90 | $-0.20 | -0.84% | 268 | $24.06 | $23.90 $24.04 |
| Sep 14, 2026 | $24.00 | $24.10 | $24.00 | $24.10 | $-0.14 | -0.58% | 8,192 | $24.07 | $24.00 $24.10 |
| Sep 11, 2026 | $24.29 | $24.29 | $24.24 | $24.24 | +$0.28 | +1.15% | 186 | $24.27 | $24.24 $24.29 |
| Sep 10, 2026 | $24.15 | $24.15 | $23.87 | $23.97 | $-0.19 | -0.77% | 6,455 | $24.03 | $23.87 $24.15 |
| Sep 9, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $-0.34 | -1.39% | 306 | $24.16 | $24.16 $24.16 |
| Sep 8, 2026 | $24.64 | $24.65 | $24.49 | $24.49 | $-0.24 | -0.96% | 2,141 | $24.66 | $24.49 $24.65 |
| Sep 4, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | $-0.25 | -0.98% | 28 | $24.66 | $24.73 $24.73 |
| Sep 3, 2026 | $24.90 | $24.98 | $24.90 | $24.98 | +$0.23 | +0.92% | 232 | $24.96 | $24.90 $24.98 |
| Sep 2, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +$0.39 | +1.59% | 157 | $24.68 | $24.75 $24.75 |
| Sep 1, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $-0.51 | -2.03% | 380 | $24.45 | $24.36 $24.36 |
| Aug 31, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | +$0.07 | +0.28% | 79 | $24.79 | $24.87 $24.87 |
| Aug 28, 2026 | $25.00 | $25.00 | $24.80 | $24.80 | $-0.21 | -0.83% | 204 | $24.83 | $24.80 $25.00 |
| Aug 27, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.49 | +2.01% | 228 | $25.03 | $25.01 $25.01 |
| Aug 26, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.10 | -0.41% | 161 | $24.53 | $24.51 $24.51 |
| Aug 25, 2026 | $24.49 | $24.61 | $24.49 | $24.61 | +$0.24 | +1.00% | 452 | $24.52 | $24.49 $24.61 |
| Aug 24, 2026 | $24.61 | $24.61 | $24.37 | $24.37 | $-0.65 | -2.60% | 222 | $24.63 | $24.37 $24.61 |
| Aug 21, 2026 | $25.09 | $25.09 | $25.02 | $25.02 | +$0.40 | +1.62% | 216 | $24.98 | $25.02 $25.09 |