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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JOUL — Corgi High Voltage Grid Equipment ETF
Cboe BZXCorgi High Voltage Grid Equipment ETF
$23.19
+0.08(+0.36%)
- O
- 23.38
- H
- 23.38
- L
- 23.05
- V
- 1.78K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.19
Period Return-13.11%
Period High$27.74
Period Low$21.31
Avg Daily Volume8.6K
Total Trading Days106
JOUL — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.38 | $23.38 | $23.05 | $23.19 | +$0.08 | +0.36% | 1,782 | $23.18 | $23.05 $23.38 |
| Oct 2, 2026 | $23.24 | $23.24 | $23.00 | $23.11 | +$0.34 | +1.51% | 2,263 | $23.14 | $23.00 $23.24 |
| Oct 1, 2026 | $22.17 | $22.84 | $22.17 | $22.76 | +$0.39 | +1.76% | 3,214 | $22.35 | $22.17 $22.84 |
| Sep 30, 2026 | $22.41 | $22.50 | $22.31 | $22.37 | $-0.11 | -0.49% | 14,484 | $22.37 | $22.31 $22.50 |
| Sep 29, 2026 | $22.45 | $22.48 | $22.41 | $22.48 | +$0.17 | +0.76% | 755 | $22.45 | $22.41 $22.48 |
| Sep 28, 2026 | $22.26 | $22.40 | $22.26 | $22.31 | $-0.35 | -1.54% | 1,522 | $22.35 | $22.26 $22.40 |
| Sep 25, 2026 | $22.85 | $22.85 | $22.66 | $22.66 | $-0.02 | -0.08% | 1,601 | $22.71 | $22.66 $22.85 |
| Sep 24, 2026 | $22.50 | $22.70 | $22.44 | $22.68 | $-0.04 | -0.18% | 3,440 | $22.64 | $22.44 $22.70 |
| Sep 23, 2026 | $22.70 | $22.72 | $22.70 | $22.72 | $-0.03 | -0.11% | 468 | $22.76 | $22.70 $22.72 |
| Sep 22, 2026 | $22.63 | $22.80 | $22.63 | $22.74 | +$0.21 | +0.91% | 25,534 | $22.71 | $22.63 $22.80 |
| Sep 21, 2026 | $22.00 | $22.59 | $22.00 | $22.54 | +$0.16 | +0.73% | 2,530 | $22.51 | $22.00 $22.59 |
| Sep 18, 2026 | $22.17 | $22.37 | $22.01 | $22.37 | +$0.45 | +2.05% | 3,518 | $22.16 | $22.01 $22.37 |
| Sep 17, 2026 | $22.47 | $22.47 | $21.92 | $21.92 | +$0.19 | +0.86% | 2,267 | $22.20 | $21.92 $22.47 |
| Sep 16, 2026 | $21.84 | $21.84 | $21.74 | $21.74 | +$0.36 | +1.66% | 912 | $21.80 | $21.74 $21.84 |
| Sep 15, 2026 | $21.49 | $21.49 | $21.37 | $21.38 | +$0.07 | +0.35% | 3,356 | $21.41 | $21.37 $21.49 |
| Sep 14, 2026 | $21.32 | $21.56 | $21.31 | $21.31 | $-1.28 | -5.69% | 4,729 | $21.48 | $21.31 $21.56 |
| Sep 11, 2026 | $22.50 | $22.59 | $22.50 | $22.59 | +$0.68 | +3.10% | 643 | $22.44 | $22.50 $22.59 |
| Sep 10, 2026 | $21.93 | $22.14 | $21.91 | $21.91 | $-0.39 | -1.73% | 7,241 | $22.05 | $21.91 $22.14 |
| Sep 9, 2026 | $22.52 | $22.52 | $22.30 | $22.30 | $-0.36 | -1.59% | 2,196 | $22.40 | $22.30 $22.52 |
| Sep 8, 2026 | $22.57 | $22.79 | $22.52 | $22.66 | +$0.42 | +1.89% | 2,474 | $22.62 | $22.52 $22.79 |
| Sep 4, 2026 | $22.21 | $22.24 | $22.20 | $22.24 | +$0.32 | +1.48% | 851 | $22.21 | $22.20 $22.24 |
| Sep 3, 2026 | $21.70 | $22.00 | $21.70 | $21.91 | +$0.28 | +1.29% | 1,265 | $21.94 | $21.70 $22.00 |
| Sep 2, 2026 | $21.45 | $21.65 | $21.45 | $21.63 | +$0.12 | +0.56% | 8,103 | $21.50 | $21.45 $21.65 |
| Sep 1, 2026 | $21.44 | $21.51 | $21.44 | $21.51 | $-0.30 | -1.36% | 2,476 | $21.45 | $21.44 $21.51 |
| Aug 31, 2026 | $21.78 | $21.81 | $21.74 | $21.81 | $-0.14 | -0.64% | 3,332 | $21.80 | $21.74 $21.81 |
| Aug 28, 2026 | $22.54 | $22.54 | $21.95 | $21.95 | $-0.68 | -3.02% | 5,926 | $22.41 | $21.95 $22.54 |
| Aug 27, 2026 | $22.95 | $22.95 | $22.61 | $22.64 | $-0.05 | -0.22% | 3,593 | $22.80 | $22.61 $22.95 |
| Aug 26, 2026 | $22.51 | $22.69 | $22.51 | $22.69 | +$0.29 | +1.30% | 717 | $22.53 | $22.51 $22.69 |
| Aug 25, 2026 | $22.69 | $22.69 | $22.35 | $22.39 | $-0.19 | -0.85% | 1,900 | $22.57 | $22.35 $22.69 |
| Aug 24, 2026 | $22.88 | $23.02 | $22.58 | $22.59 | $-0.52 | -2.25% | 3,826 | $22.75 | $22.58 $23.02 |