Cboe US - Delayed Quote
USD
Corgi Aerospace & Commercial Aviation ETF (AV)
25.73
-0.40
(-1.54%)
At close: October 28 at 12:54:25 PM EDT
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
|
25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 300 |
|
Oct 29, 2026
|
26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 200 |
|
Oct 28, 2026
|
25.43 | 25.43 | 25.33 | 25.33 | 25.33 | 700 |
|
Oct 27, 2026
|
25.16 | 25.28 | 25.16 | 25.28 | 25.28 | 300 |
|
Oct 26, 2026
|
25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 1,000 |
|
Oct 23, 2026
|
24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
|
Oct 22, 2026
|
25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
|
Oct 21, 2026
|
25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 200 |
|
Oct 20, 2026
|
25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
|
Oct 19, 2026
|
25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 100 |
|
Oct 16, 2026
|
25.39 | 25.39 | 25.20 | 25.20 | 25.20 | 500 |
|
Oct 15, 2026
|
25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
|
Oct 14, 2026
|
24.76 | 24.76 | 24.65 | 24.70 | 24.70 | 600 |
|
Oct 13, 2026
|
24.76 | 24.82 | 24.76 | 24.82 | 24.82 | 300 |
|
Oct 12, 2026
|
25.15 | 25.16 | 25.02 | 25.02 | 25.02 | 900 |
|
Oct 9, 2026
|
24.98 | 25.10 | 24.94 | 25.10 | 25.10 | 1,500 |
|
Oct 8, 2026
|
24.74 | 24.95 | 24.74 | 24.95 | 24.95 | 100 |
|
Oct 7, 2026
|
24.85 | 24.96 | 24.85 | 24.87 | 24.87 | 1,500 |
|
Oct 6, 2026
|
25.40 | 25.40 | 25.25 | 25.33 | 25.33 | 800 |
|
Oct 5, 2026
|
25.30 | 25.30 | 25.18 | 25.18 | 25.18 | 1,100 |
|
Oct 2, 2026
|
25.38 | 25.38 | 25.28 | 25.29 | 25.29 | 800 |
|
Oct 1, 2026
|
25.14 | 25.27 | 25.10 | 25.27 | 25.27 | 900 |
|
Sep 30, 2026
|
25.32 | 25.32 | 25.23 | 25.23 | 25.23 | 1,100 |
|
Sep 29, 2026
|
25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 600 |
|
Sep 28, 2026
|
25.88 | 25.88 | 25.49 | 25.49 | 25.49 | 800 |
|
Sep 25, 2026
|
25.85 | 25.89 | 25.85 | 25.89 | 25.89 | 500 |
|
Sep 24, 2026
|
25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 500 |
|
Sep 23, 2026
|
25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
|
Sep 22, 2026
|
25.89 | 25.89 | 25.88 | 25.89 | 25.89 | 300 |
|
Sep 21, 2026
|
26.00 | 26.00 | 25.97 | 26.00 | 26.00 | 1,200 |
|
Sep 18, 2026
|
25.63 | 25.81 | 25.63 | 25.81 | 25.81 | 800 |
|
Sep 17, 2026
|
25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
|
Sep 16, 2026
|
26.04 | 26.04 | 25.80 | 25.80 | 25.80 | 1,100 |
|
Sep 15, 2026
|
25.86 | 25.86 | 25.71 | 25.73 | 25.73 | 500 |
|
Sep 14, 2026
|
25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
|
Sep 11, 2026
|
26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
|
Sep 10, 2026
|
26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
|
Sep 9, 2026
|
26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 200 |
|
Sep 8, 2026
|
26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
|
Sep 4, 2026
|
26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 200 |
|
Sep 3, 2026
|
26.77 | 26.81 | 26.77 | 26.81 | 26.81 | 200 |
|
Sep 2, 2026
|
26.58 | 26.59 | 26.53 | 26.53 | 26.53 | 1,000 |
|
Sep 1, 2026
|
26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 400 |
|
Aug 31, 2026
|
27.25 | 27.25 | 26.92 | 26.96 | 26.96 | 1,500 |
|
Aug 28, 2026
|
27.65 | 27.65 | 27.45 | 27.47 | 27.47 | 500 |
|
Aug 27, 2026
|
27.66 | 27.66 | 27.63 | 27.63 | 27.63 | 500 |
|
Aug 26, 2026
|
28.08 | 28.08 | 27.97 | 27.97 | 27.97 | 800 |
|
Aug 25, 2026
|
27.71 | 27.74 | 27.60 | 27.74 | 27.74 | 1,600 |
|
Aug 24, 2026
|
27.69 | 27.69 | 27.53 | 27.58 | 27.58 | 2,200 |
|
Aug 21, 2026
|
27.79 | 27.79 | 27.73 | 27.79 | 27.79 | 200 |
|
Aug 20, 2026
|
28.26 | 28.26 | 27.72 | 27.72 | 27.72 | 200 |
|
Aug 19, 2026
|
28.88 | 28.88 | 28.51 | 28.51 | 28.51 | 400 |
|
Aug 18, 2026
|
29.07 | 29.12 | 29.07 | 29.12 | 29.12 | 900 |
|
Aug 17, 2026
|
29.38 | 29.38 | 29.21 | 29.21 | 29.21 | 3,200 |
|
Aug 14, 2026
|
27.77 | 29.42 | 27.77 | 29.42 | 29.42 | 1,100 |
|
Aug 13, 2026
|
29.18 | 29.27 | 29.17 | 29.17 | 29.17 | 800 |
|
Aug 12, 2026
|
29.19 | 29.31 | 29.19 | 29.31 | 29.31 | 1,600 |
|
Aug 11, 2026
|
29.47 | 29.47 | 29.25 | 29.25 | 29.25 | 1,000 |
|
Aug 10, 2026
|
29.47 | 29.47 | 29.24 | 29.24 | 29.24 | 1,200 |
|
Aug 7, 2026
|
29.43 | 29.43 | 29.42 | 29.42 | 29.42 | 400 |
|
Aug 6, 2026
|
29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 100 |
|
Aug 5, 2026
|
29.71 | 29.72 | 29.66 | 29.66 | 29.66 | 700 |
|
Aug 4, 2026
|
29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 300 |
|
Aug 3, 2026
|
29.01 | 29.10 | 28.96 | 29.10 | 29.10 | 500 |
|
Jul 31, 2026
|
28.40 | 28.47 | 28.34 | 28.47 | 28.47 | 300 |
|
Jul 30, 2026
|
28.16 | 28.40 | 28.16 | 28.40 | 28.40 | 700 |
|
Jul 29, 2026
|
28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 200 |
|
Jul 28, 2026
|
28.73 | 29.05 | 28.73 | 29.05 | 29.05 | 500 |
|
Jul 27, 2026
|
28.86 | 28.91 | 28.86 | 28.91 | 28.91 | 300 |
|
Jul 24, 2026
|
28.52 | 28.59 | 28.48 | 28.59 | 28.59 | 700 |
|
Jul 23, 2026
|
28.17 | 28.22 | 28.17 | 28.22 | 28.22 | 400 |
|
Jul 22, 2026
|
28.04 | 28.04 | 27.91 | 27.91 | 27.91 | 1,500 |
|
Jul 21, 2026
|
27.65 | 27.86 | 27.65 | 27.86 | 27.86 | 900 |
|
Jul 20, 2026
|
28.19 | 28.19 | 27.68 | 27.68 | 27.68 | 900 |
|
Jul 17, 2026
|
27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 100 |
|
Jul 16, 2026
|
28.00 | 28.05 | 27.99 | 27.99 | 27.99 | 2,400 |
|
Jul 15, 2026
|
28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
|
Jul 14, 2026
|
28.24 | 28.24 | 28.08 | 28.08 | 28.08 | 18,000 |
|
Jul 13, 2026
|
28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 300 |
|
Jul 10, 2026
|
28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 100 |
|
Jul 9, 2026
|
29.13 | 29.13 | 28.60 | 28.60 | 28.60 | 300 |
|
Jul 8, 2026
|
28.36 | 28.44 | 28.36 | 28.44 | 28.44 | 400 |
|
Jul 7, 2026
|
28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 100 |
|
Jul 6, 2026
|
29.63 | 29.63 | 29.57 | 29.57 | 29.57 | 600 |
|
Jul 2, 2026
|
29.54 | 29.54 | 29.10 | 29.30 | 29.30 | 300 |
|
Jul 1, 2026
|
29.06 | 29.22 | 29.02 | 29.02 | 29.02 | 400 |
|
Jun 30, 2026
|
28.13 | 28.99 | 28.13 | 28.96 | 28.96 | 2,300 |
|
Jun 29, 2026
|
28.77 | 28.78 | 28.73 | 28.78 | 28.78 | 1,000 |
|
Jun 26, 2026
|
28.86 | 28.86 | 28.78 | 28.78 | 28.78 | 200 |
|
Jun 25, 2026
|
28.87 | 28.87 | 28.79 | 28.79 | 28.79 | 500 |
|
Jun 24, 2026
|
28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
|
Jun 23, 2026
|
28.45 | 28.45 | 28.15 | 28.20 | 28.20 | 1,100 |
|
Jun 22, 2026
|
28.33 | 28.33 | 28.21 | 28.21 | 28.21 | 300 |
|
Jun 18, 2026
|
28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 200 |
|
Jun 17, 2026
|
28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 200 |
|
Jun 16, 2026
|
28.35 | 28.50 | 28.35 | 28.39 | 28.39 | 600 |
|
Jun 15, 2026
|
28.09 | 28.30 | 28.09 | 28.13 | 28.13 | 700 |
|
Jun 12, 2026
|
27.66 | 27.74 | 27.57 | 27.69 | 27.69 | 800 |
|
Jun 11, 2026
|
26.74 | 27.64 | 26.74 | 27.64 | 27.64 | 1,000 |
|
Jun 10, 2026
|
26.64 | 26.64 | 26.33 | 26.33 | 26.33 | 2,200 |
|
Jun 9, 2026
|
27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 200 |
|
Jun 8, 2026
|
26.65 | 26.67 | 26.47 | 26.47 | 26.47 | 2,300 |
|
Jun 5, 2026
|
26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 100 |
|
Jun 4, 2026
|
26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 900 |
|
Jun 3, 2026
|
26.47 | 26.47 | 26.34 | 26.34 | 26.34 | 9,400 |
|
Jun 2, 2026
|
26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
|
Jun 1, 2026
|
26.79 | 26.95 | 26.74 | 26.84 | 26.84 | 400 |
|
May 29, 2026
|
27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 300 |
|
May 28, 2026
|
27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 500 |
|
May 27, 2026
|
26.95 | 26.95 | 26.82 | 26.89 | 26.89 | 300 |
|
May 26, 2026
|
26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
|
May 22, 2026
|
26.00 | 26.11 | 26.00 | 26.11 | 26.11 | 200 |
|
May 21, 2026
|
25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
|
May 20, 2026
|
25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
|
May 19, 2026
|
25.06 | 25.06 | 25.04 | 25.04 | 25.04 | 300 |
|
May 18, 2026
|
25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 200 |
|
May 15, 2026
|
25.27 | 25.27 | 25.12 | 25.12 | 25.12 | 500 |
|
May 14, 2026
|
26.11 | 26.11 | 25.82 | 25.82 | 25.82 | 300 |
|
May 13, 2026
|
25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
|
May 12, 2026
|
26.04 | 26.04 | 26.00 | 26.02 | 26.02 | 200 |
|
May 11, 2026
|
26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
|
May 8, 2026
|
26.33 | 26.33 | 26.20 | 26.20 | 26.20 | 400 |
|
May 7, 2026
|
26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
|
May 6, 2026
|
26.42 | 26.44 | 26.42 | 26.44 | 26.44 | 47,400 |
