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%
HULL — Corgi Shipping & Global Logistics ETF
Cboe BZXCorgi Shipping & Global Logistics ETF
$27.87
+0.37(+1.33%)
- O
- 27.87
- H
- 27.87
- L
- 27.87
- V
- 23.3
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.87
Period Return+8.41%
Period High$28.26
Period Low$24.34
Avg Daily Volume2.0K
Total Trading Days104
HULL — Historical OHLCV Price & Volume Table
May 6, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.87 | $27.87 | $27.87 | $27.87 | +$0.37 | +1.33% | 23 | $27.73 | $27.87 $27.87 |
| Oct 1, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | +$0.53 | +1.95% | 124 | $27.35 | $27.51 $27.51 |
| Sep 30, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | +$0.03 | +0.10% | 18 | $27.16 | $26.98 $26.98 |
| Sep 29, 2026 | $26.95 | $26.95 | $26.95 | $26.95 | +$0.17 | +0.64% | 167 | $27.00 | $26.95 $26.95 |
| Sep 28, 2026 | $26.78 | $26.78 | $26.78 | $26.78 | +$0.04 | +0.13% | 15 | $26.78 | $26.78 $26.78 |
| Sep 25, 2026 | $26.74 | $26.89 | $26.74 | $26.75 | $-0.03 | -0.09% | 332 | $26.78 | $26.74 $26.89 |
| Sep 24, 2026 | $26.98 | $26.98 | $26.77 | $26.77 | $-0.19 | -0.70% | 444 | $26.93 | $26.77 $26.98 |
| Sep 23, 2026 | $27.05 | $27.05 | $26.96 | $26.96 | $-0.29 | -1.08% | 566 | $26.97 | $26.96 $27.05 |
| Sep 22, 2026 | $27.50 | $27.50 | $27.25 | $27.25 | $-0.52 | -1.86% | 217 | $27.48 | $27.25 $27.50 |
| Sep 21, 2026 | $28.06 | $28.06 | $27.77 | $27.77 | $-0.28 | -1.01% | 213 | $27.96 | $27.77 $28.06 |
| Sep 18, 2026 | $28.07 | $28.07 | $28.00 | $28.06 | +$0.00 | +0.01% | 1,491 | $28.05 | $28.00 $28.07 |
| Sep 17, 2026 | $28.26 | $28.26 | $28.05 | $28.05 | +$0.34 | +1.24% | 993 | $28.19 | $28.05 $28.26 |
| Sep 16, 2026 | $27.89 | $27.89 | $27.71 | $27.71 | $-0.19 | -0.68% | 688 | $27.88 | $27.71 $27.89 |
| Sep 15, 2026 | $27.86 | $27.90 | $27.86 | $27.90 | +$0.02 | +0.06% | 525 | $27.86 | $27.86 $27.90 |
| Sep 14, 2026 | $27.84 | $27.88 | $27.84 | $27.88 | +$0.15 | +0.53% | 228 | $27.75 | $27.84 $27.88 |
| Sep 11, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | +$0.35 | +1.28% | 33 | $27.65 | $27.73 $27.73 |
| Sep 10, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +$0.11 | +0.42% | 20 | $27.34 | $27.38 $27.38 |
| Sep 9, 2026 | $27.27 | $27.27 | $27.27 | $27.27 | $-0.06 | -0.22% | 18 | $27.25 | $27.27 $27.27 |
| Sep 8, 2026 | $27.33 | $27.33 | $27.33 | $27.33 | $-0.29 | -1.06% | 110 | $27.42 | $27.33 $27.33 |
| Sep 4, 2026 | $27.53 | $27.62 | $27.53 | $27.62 | +$0.34 | +1.25% | 114 | $27.53 | $27.53 $27.62 |
| Sep 3, 2026 | $27.16 | $27.28 | $27.16 | $27.28 | +$0.18 | +0.65% | 171 | $27.17 | $27.16 $27.28 |
| Sep 2, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | +$0.27 | +1.00% | 52 | $26.86 | $27.10 $27.10 |
| Sep 1, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | $-0.25 | -0.94% | 19 | $26.79 | $26.84 $26.84 |
| Aug 31, 2026 | $27.09 | $27.09 | $27.09 | $27.09 | $-0.03 | -0.12% | 58 | $27.09 | $27.09 $27.09 |
| Aug 28, 2026 | $27.14 | $27.14 | $27.12 | $27.12 | +$0.17 | +0.64% | 306 | $27.11 | $27.12 $27.14 |
| Aug 27, 2026 | $26.95 | $26.95 | $26.95 | $26.95 | +$0.39 | +1.47% | 16 | $26.72 | $26.95 $26.95 |
| Aug 26, 2026 | $26.56 | $26.56 | $26.56 | $26.56 | $-0.48 | -1.78% | 21 | $26.69 | $26.56 $26.56 |
| Aug 25, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | $-0.00 | -0.02% | 20 | $27.02 | $27.04 $27.04 |
| Aug 24, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | +$0.02 | +0.08% | 52 | $27.14 | $27.05 $27.05 |
| Aug 21, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | +$0.21 | +0.78% | 15 | $27.04 | $27.03 $27.03 |