MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STYL — Corgi Lifestyle Brands ETF
Cboe BZXCorgi Lifestyle Brands ETF
$24.28
+0.18(+0.76%)
- O
- 24.28
- H
- 24.28
- L
- 24.28
- V
- 13.91
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.28
Period Return-6.73%
Period High$27.67
Period Low$23.42
Avg Daily Volume1.0K
Total Trading Days106
STYL — Historical OHLCV Price & Volume Table
May 6, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | +$0.18 | +0.76% | 14 | $24.13 | $24.28 $24.28 |
| Oct 5, 2026 | $24.11 | $24.11 | $24.10 | $24.10 | +$0.08 | +0.32% | 184 | $24.07 | $24.10 $24.11 |
| Oct 2, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | $-0.08 | -0.34% | 20 | $23.96 | $24.02 $24.02 |
| Oct 1, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | +$0.15 | +0.61% | 17 | $23.98 | $24.10 $24.10 |
| Sep 30, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | $-0.19 | -0.78% | 105 | $24.12 | $23.95 $23.95 |
| Sep 29, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | $-0.01 | -0.03% | 15 | $24.11 | $24.14 $24.14 |
| Sep 28, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | +$0.07 | +0.31% | 38 | $23.99 | $24.15 $24.15 |
| Sep 25, 2026 | $24.10 | $24.10 | $24.08 | $24.08 | +$0.18 | +0.75% | 118 | $24.08 | $24.08 $24.10 |
| Sep 24, 2026 | $23.90 | $23.90 | $23.90 | $23.90 | +$0.02 | +0.07% | 113 | $23.90 | $23.90 $23.90 |
| Sep 23, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | $-0.37 | -1.52% | 81 | $23.92 | $23.88 $23.88 |
| Sep 22, 2026 | $24.40 | $24.40 | $24.25 | $24.25 | +$0.36 | +1.49% | 149 | $24.39 | $24.25 $24.40 |
| Sep 21, 2026 | $23.89 | $23.89 | $23.89 | $23.89 | +$0.30 | +1.27% | 64 | $23.67 | $23.89 $23.89 |
| Sep 18, 2026 | $23.69 | $23.69 | $23.59 | $23.59 | $-0.19 | -0.80% | 822 | $23.69 | $23.59 $23.69 |
| Sep 17, 2026 | $23.87 | $23.87 | $23.78 | $23.78 | +$0.19 | +0.81% | 838 | $23.87 | $23.78 $23.87 |
| Sep 16, 2026 | $23.59 | $23.59 | $23.59 | $23.59 | +$0.17 | +0.75% | 23 | $23.67 | $23.59 $23.59 |
| Sep 15, 2026 | $23.75 | $23.75 | $23.42 | $23.42 | $-0.62 | -2.58% | 2,196 | $23.55 | $23.42 $23.75 |
| Sep 14, 2026 | $23.90 | $24.04 | $23.90 | $24.04 | $-0.03 | -0.13% | 324 | $23.91 | $23.90 $24.04 |
| Sep 11, 2026 | $23.91 | $24.07 | $23.89 | $24.07 | +$0.43 | +1.81% | 1,091 | $23.91 | $23.89 $24.07 |
| Sep 10, 2026 | $23.85 | $23.85 | $23.55 | $23.64 | $-0.40 | -1.68% | 1,164 | $23.74 | $23.55 $23.85 |
| Sep 9, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | $-0.48 | -1.96% | 30 | $24.17 | $24.04 $24.04 |
| Sep 8, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | $-0.37 | -1.50% | 136 | $24.53 | $24.52 $24.52 |
| Sep 4, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | $-0.02 | -0.07% | 182 | $24.87 | $24.90 $24.90 |
| Sep 3, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | +$0.11 | +0.46% | 19 | $24.73 | $24.91 $24.91 |
| Sep 2, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.03 | +0.13% | 37 | $24.84 | $24.80 $24.80 |
| Sep 1, 2026 | $24.85 | $24.85 | $24.77 | $24.77 | $-0.52 | -2.04% | 125 | $24.86 | $24.77 $24.85 |
| Aug 31, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | $-0.44 | -1.70% | 21 | $25.38 | $25.28 $25.28 |
| Aug 28, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | +$0.38 | +1.52% | 36 | $25.69 | $25.72 $25.72 |
| Aug 27, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | $-0.43 | -1.65% | 51 | $25.48 | $25.34 $25.34 |
| Aug 26, 2026 | $25.83 | $25.85 | $25.76 | $25.76 | +$0.41 | +1.62% | 825 | $25.84 | $25.76 $25.85 |
| Aug 25, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $-0.46 | -1.77% | 32 | $25.52 | $25.35 $25.35 |