Cboe US - Nasdaq Real Time Price
USD
Corgi Data & Surveillance ETF (EYES)
31.10
0.00
(0.00%)
As of 10:00:04 AM EDT. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
30.97 | 31.10 | 31.04 | 31.10 | 31.10 | 221 |
|
Oct 29, 2026
|
30.97 | 31.10 | 30.97 | 31.10 | 31.10 | 500 |
|
Oct 28, 2026
|
30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
|
Oct 27, 2026
|
30.83 | 30.95 | 30.83 | 30.95 | 30.95 | 300 |
|
Oct 26, 2026
|
30.73 | 31.03 | 30.53 | 30.93 | 30.93 | 2,400 |
|
Oct 23, 2026
|
30.33 | 30.49 | 30.33 | 30.49 | 30.49 | 400 |
|
Oct 22, 2026
|
30.03 | 30.04 | 30.03 | 30.04 | 30.04 | 400 |
|
Oct 21, 2026
|
30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 300 |
|
Oct 20, 2026
|
29.24 | 29.60 | 29.22 | 29.53 | 29.53 | 1,100 |
|
Oct 19, 2026
|
29.24 | 29.25 | 29.22 | 29.22 | 29.22 | 1,300 |
|
Oct 16, 2026
|
28.96 | 28.96 | 28.68 | 28.78 | 28.78 | 800 |
|
Oct 15, 2026
|
29.41 | 29.82 | 29.41 | 29.82 | 29.82 | 1,500 |
|
Oct 14, 2026
|
29.71 | 29.71 | 29.25 | 29.35 | 29.35 | 1,600 |
|
Oct 13, 2026
|
30.07 | 30.07 | 29.97 | 29.97 | 29.97 | 300 |
|
Oct 12, 2026
|
30.19 | 30.22 | 30.06 | 30.06 | 30.06 | 2,500 |
|
Oct 9, 2026
|
30.07 | 30.28 | 30.07 | 30.28 | 30.28 | 300 |
|
Oct 8, 2026
|
29.47 | 29.56 | 29.34 | 29.56 | 29.56 | 700 |
|
Oct 7, 2026
|
29.27 | 29.27 | 29.23 | 29.23 | 29.23 | 200 |
|
Oct 6, 2026
|
29.66 | 29.66 | 29.53 | 29.53 | 29.53 | 500 |
|
Oct 5, 2026
|
29.40 | 29.40 | 29.36 | 29.36 | 29.36 | 700 |
|
Oct 2, 2026
|
29.25 | 29.25 | 29.20 | 29.20 | 29.20 | 800 |
|
Oct 1, 2026
|
29.10 | 29.27 | 29.10 | 29.27 | 29.27 | 400 |
|
Sep 30, 2026
|
28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
|
Sep 29, 2026
|
28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 200 |
|
Sep 28, 2026
|
28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
|
Sep 25, 2026
|
29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
|
Sep 24, 2026
|
29.17 | 29.33 | 29.17 | 29.33 | 29.33 | 200 |
|
Sep 23, 2026
|
29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
|
Sep 22, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
|
Sep 21, 2026
|
28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 2,200 |
|
Sep 18, 2026
|
28.55 | 28.55 | 28.37 | 28.42 | 28.42 | 1,400 |
|
Sep 17, 2026
|
28.71 | 28.75 | 28.71 | 28.75 | 28.75 | 400 |
|
Sep 16, 2026
|
28.63 | 28.63 | 28.49 | 28.49 | 28.49 | 100 |
|
Sep 15, 2026
|
28.28 | 28.55 | 28.28 | 28.49 | 28.49 | 300 |
|
Sep 14, 2026
|
28.44 | 28.83 | 28.44 | 28.77 | 28.77 | 500 |
|
Sep 11, 2026
|
27.97 | 27.97 | 27.91 | 27.94 | 27.94 | 600 |
|
Sep 10, 2026
|
28.11 | 28.11 | 27.87 | 27.87 | 27.87 | 1,000 |
|
Sep 9, 2026
|
28.05 | 28.06 | 28.02 | 28.02 | 28.02 | 500 |
|
Sep 8, 2026
|
28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 200 |
|
Sep 4, 2026
|
28.87 | 28.87 | 28.73 | 28.73 | 28.73 | 700 |
|
Sep 3, 2026
|
29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
|
Sep 2, 2026
|
28.63 | 28.63 | 28.51 | 28.51 | 28.51 | 500 |
|
Sep 1, 2026
|
29.14 | 29.22 | 29.09 | 29.09 | 29.09 | 1,000 |
|
Aug 31, 2026
|
29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 200 |
|
Aug 28, 2026
|
30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 400 |
|
Aug 27, 2026
|
30.18 | 30.18 | 30.13 | 30.13 | 30.13 | 400 |
|
Aug 26, 2026
|
29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 200 |
|
Aug 25, 2026
|
29.17 | 29.17 | 29.06 | 29.06 | 29.06 | 200 |
|
Aug 24, 2026
|
29.75 | 29.75 | 29.26 | 29.26 | 29.26 | 900 |
|
Aug 21, 2026
|
29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 100 |
|
Aug 20, 2026
|
29.57 | 29.57 | 29.33 | 29.33 | 29.33 | 800 |
|
Aug 19, 2026
|
29.94 | 29.94 | 29.80 | 29.80 | 29.80 | 800 |
|
Aug 18, 2026
|
28.71 | 29.69 | 28.71 | 29.69 | 29.69 | 1,500 |
|
Aug 17, 2026
|
30.25 | 30.25 | 29.54 | 29.54 | 29.54 | 3,000 |
|
Aug 14, 2026
|
30.18 | 30.20 | 30.14 | 30.20 | 30.20 | 700 |
|
Aug 13, 2026
|
29.94 | 30.39 | 29.77 | 30.39 | 30.39 | 1,900 |
|
Aug 12, 2026
|
29.85 | 29.86 | 29.75 | 29.85 | 29.85 | 1,000 |
|
Aug 11, 2026
|
30.05 | 30.15 | 30.05 | 30.09 | 30.09 | 1,100 |
|
Aug 10, 2026
|
29.79 | 30.03 | 29.79 | 29.94 | 29.94 | 5,400 |
|
Aug 7, 2026
|
29.45 | 29.60 | 29.35 | 29.60 | 29.60 | 89,400 |
|
Aug 6, 2026
|
27.78 | 28.55 | 27.78 | 28.55 | 28.55 | 900 |
|
Aug 5, 2026
|
29.33 | 29.33 | 29.02 | 29.02 | 29.02 | 2,200 |
|
Aug 4, 2026
|
28.39 | 29.17 | 28.39 | 29.17 | 29.17 | 3,200 |
|
Aug 3, 2026
|
27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
|
Jul 31, 2026
|
26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 200 |
|
Jul 30, 2026
|
26.11 | 26.28 | 26.11 | 26.28 | 26.28 | 1,200 |
|
Jul 29, 2026
|
26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 100 |
|
Jul 28, 2026
|
26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
|
Jul 27, 2026
|
26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
|
Jul 24, 2026
|
25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
|
Jul 23, 2026
|
25.32 | 25.32 | 25.09 | 25.17 | 25.17 | 700 |
|
Jul 22, 2026
|
25.45 | 25.45 | 25.26 | 25.32 | 25.32 | 500 |
|
Jul 21, 2026
|
26.09 | 26.09 | 25.92 | 25.92 | 25.92 | 500 |
|
Jul 20, 2026
|
26.34 | 26.37 | 26.20 | 26.37 | 26.37 | 500 |
|
Jul 17, 2026
|
26.20 | 26.33 | 26.20 | 26.30 | 26.30 | 800 |
|
Jul 16, 2026
|
26.47 | 26.47 | 26.41 | 26.47 | 26.47 | 3,900 |
|
Jul 15, 2026
|
26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
|
Jul 14, 2026
|
26.55 | 26.80 | 26.55 | 26.67 | 26.67 | 9,600 |
|
Jul 13, 2026
|
26.71 | 26.71 | 26.49 | 26.49 | 26.49 | 300 |
|
Jul 10, 2026
|
26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
|
Jul 9, 2026
|
26.57 | 26.85 | 26.57 | 26.85 | 26.85 | 800 |
|
Jul 8, 2026
|
27.24 | 27.24 | 26.56 | 26.88 | 26.88 | 1,700 |
|
Jul 7, 2026
|
28.20 | 28.20 | 27.24 | 27.24 | 27.24 | 300 |
|
Jul 6, 2026
|
27.25 | 27.42 | 27.15 | 27.31 | 27.31 | 2,100 |
|
Jul 2, 2026
|
26.96 | 26.97 | 26.96 | 26.97 | 26.97 | 300 |
|
Jul 1, 2026
|
27.02 | 27.02 | 26.75 | 26.75 | 26.75 | 1,200 |
|
Jun 30, 2026
|
25.75 | 26.13 | 25.75 | 26.13 | 26.13 | 2,400 |
|
Jun 29, 2026
|
25.47 | 25.50 | 25.44 | 25.46 | 25.46 | 1,700 |
|
Jun 26, 2026
|
24.58 | 24.83 | 24.55 | 24.83 | 24.83 | 800 |
|
Jun 25, 2026
|
24.09 | 24.20 | 23.90 | 23.90 | 23.90 | 300 |
|
Jun 24, 2026
|
24.48 | 24.63 | 24.38 | 24.38 | 24.38 | 300 |
|
Jun 23, 2026
|
24.50 | 24.61 | 24.43 | 24.43 | 24.43 | 1,200 |
|
Jun 22, 2026
|
24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 400 |
|
Jun 18, 2026
|
24.70 | 24.86 | 24.70 | 24.86 | 24.86 | 10,000 |
|
Jun 17, 2026
|
25.50 | 25.50 | 25.07 | 25.07 | 25.07 | 300 |
|
Jun 16, 2026
|
25.54 | 25.59 | 25.44 | 25.59 | 25.59 | 1,200 |
|
Jun 15, 2026
|
25.84 | 25.95 | 25.80 | 25.80 | 25.80 | 30,600 |
|
Jun 12, 2026
|
25.70 | 25.70 | 25.47 | 25.68 | 25.68 | 400 |
|
Jun 11, 2026
|
25.82 | 25.89 | 25.82 | 25.89 | 25.89 | 400 |
|
Jun 10, 2026
|
25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
|
Jun 9, 2026
|
25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
|
Jun 8, 2026
|
26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
|
Jun 5, 2026
|
26.37 | 26.37 | 26.30 | 26.30 | 26.30 | 900 |
|
Jun 4, 2026
|
27.57 | 27.57 | 27.40 | 27.40 | 27.40 | 700 |
|
Jun 3, 2026
|
27.47 | 27.47 | 27.28 | 27.28 | 27.28 | 9,600 |
|
Jun 2, 2026
|
28.37 | 28.48 | 28.37 | 28.48 | 28.48 | 500 |
|
Jun 1, 2026
|
28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 100 |
|
May 29, 2026
|
27.29 | 28.05 | 27.29 | 28.05 | 28.05 | 67,300 |
|
May 28, 2026
|
27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
|
May 27, 2026
|
26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
|
May 26, 2026
|
26.84 | 26.84 | 26.71 | 26.71 | 26.71 | 400 |
|
May 22, 2026
|
26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
|
May 21, 2026
|
25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
|
May 20, 2026
|
25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
|
May 19, 2026
|
25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 300 |
|
May 18, 2026
|
25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
|
May 15, 2026
|
25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 200 |
|
May 14, 2026
|
25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 400 |
|
May 13, 2026
|
25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
|
May 12, 2026
|
25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
|
May 11, 2026
|
25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
|
May 8, 2026
|
25.27 | 25.71 | 25.27 | 25.71 | 25.71 | 500 |
|
May 7, 2026
|
26.07 | 26.07 | 25.77 | 25.77 | 25.77 | 100 |
|
May 6, 2026
|
25.14 | 25.25 | 25.13 | 25.25 | 25.25 | 49,800 |
|
May 5, 2026
|
1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | - |
