Cboe US - Delayed Quote USD

Corgi Bay Area Based ETF (BAY)

26.10 +0.24 (+0.92%)

At close: November 2 at 12:12:59 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	26.10	26.10	26.10	26.10	26.10	100
Nov 5, 2026	25.86	25.86	25.86	25.86	25.86	100
Nov 4, 2026	27.53	27.53	27.53	27.53	27.53	100
Nov 3, 2026	27.17	27.17	27.17	27.17	27.17	100
Nov 2, 2026	27.55	27.55	26.96	26.96	26.96	500
Oct 30, 2026	27.58	27.58	27.58	27.58	27.58	100
Oct 29, 2026	28.88	28.88	28.88	28.88	28.88	100
Oct 28, 2026	29.49	29.49	29.49	29.49	29.49	100
Oct 27, 2026	29.44	29.44	29.44	29.44	29.44	100
Oct 26, 2026	29.13	29.13	29.13	29.13	29.13	100
Oct 23, 2026	28.93	28.93	28.93	28.93	28.93	100
Oct 22, 2026	28.90	28.90	28.90	28.90	28.90	100
Oct 21, 2026	29.62	29.62	29.52	29.52	29.52	200
Oct 20, 2026	29.21	29.21	29.20	29.20	29.20	100
Oct 19, 2026	29.21	29.21	29.18	29.18	29.18	200
Oct 16, 2026	29.13	29.13	28.91	28.91	28.91	200
Oct 15, 2026	29.90	29.90	29.90	29.90	29.90	100
Oct 14, 2026	29.73	29.73	29.73	29.73	29.73	400
Oct 13, 2026	30.61	30.61	30.61	30.61	30.61	100
Oct 12, 2026	30.61	30.61	30.61	30.61	30.61	100
Oct 9, 2026	30.94	30.94	30.94	30.94	30.94	100
Oct 8, 2026	30.61	30.61	30.61	30.61	30.61	100
Oct 7, 2026	30.90	30.93	30.90	30.93	30.93	100
Oct 6, 2026	31.19	31.19	31.08	31.08	31.08	300
Oct 5, 2026	30.97	30.97	30.97	30.97	30.97	100
Oct 2, 2026	30.82	30.82	30.69	30.69	30.69	400
Oct 1, 2026	30.43	30.57	30.42	30.57	30.57	200
Sep 30, 2026	30.49	30.58	30.44	30.44	30.44	400
Sep 29, 2026	30.28	30.28	30.28	30.28	30.28	200
Sep 28, 2026	30.19	30.32	30.18	30.18	30.18	700
Sep 25, 2026	30.49	30.56	30.49	30.55	30.55	200
Sep 24, 2026	30.42	30.64	30.42	30.64	30.64	1,400
Sep 23, 2026	30.56	30.56	30.56	30.56	30.56	100
Sep 22, 2026	30.64	30.71	30.64	30.71	30.71	100
Sep 21, 2026	30.66	30.66	30.66	30.66	30.66	100
Sep 18, 2026	29.72	29.72	29.72	29.72	29.72	100
Sep 17, 2026	29.70	29.70	29.70	29.70	29.70	100
Sep 16, 2026	29.20	29.20	29.20	29.20	29.20	100
Sep 15, 2026	29.23	29.23	29.23	29.23	29.23	100
Sep 14, 2026	29.46	29.46	29.46	29.46	29.46	100
Sep 11, 2026	29.34	29.34	29.34	29.34	29.34	100
Sep 10, 2026	29.09	29.09	29.09	29.09	29.09	100
Sep 9, 2026	29.36	29.36	29.36	29.36	29.36	100
Sep 8, 2026	29.38	29.38	29.38	29.38	29.38	100
Sep 4, 2026	29.44	29.44	29.44	29.44	29.44	100
Sep 3, 2026	29.25	29.42	29.25	29.42	29.42	100
Sep 2, 2026	28.95	28.95	28.95	28.95	28.95	100
Sep 1, 2026	28.96	28.96	28.96	28.96	28.96	200
Aug 31, 2026	29.39	29.39	29.39	29.39	29.39	100
Aug 28, 2026	29.45	29.45	29.45	29.45	29.45	100
Aug 27, 2026	29.79	29.79	29.79	29.79	29.79	100
Aug 26, 2026	28.97	28.97	28.97	28.97	28.97	100
Aug 25, 2026	28.95	28.95	28.95	28.95	28.95	100
Aug 24, 2026	28.70	28.70	28.70	28.70	28.70	100
Aug 21, 2026	29.01	29.01	29.01	29.01	29.01	100
Aug 20, 2026	28.79	28.79	28.79	28.79	28.79	100
Aug 19, 2026	29.15	29.15	28.93	28.93	28.93	100
Aug 18, 2026	29.03	29.03	29.03	29.03	29.03	100
Aug 17, 2026	29.66	29.66	29.46	29.46	29.46	200
Aug 14, 2026	29.64	29.64	29.64	29.64	29.64	100
Aug 13, 2026	29.89	29.89	29.89	29.89	29.89	100
Aug 12, 2026	29.38	29.38	29.38	29.38	29.38	100
Aug 11, 2026	29.21	29.21	29.21	29.21	29.21	100
Aug 10, 2026	29.40	29.40	29.30	29.30	29.30	200
Aug 7, 2026	29.37	29.37	29.37	29.37	29.37	100
Aug 6, 2026	28.87	28.87	28.87	28.87	28.87	100
Aug 5, 2026	29.14	29.14	29.14	29.14	29.14	100
Aug 4, 2026	29.36	29.36	29.36	29.36	29.36	100
Aug 3, 2026	28.36	28.36	28.36	28.36	28.36	100
Jul 31, 2026	27.94	27.94	27.94	27.94	27.94	100
Jul 30, 2026	27.96	27.96	27.96	27.96	27.96	100
Jul 29, 2026	27.35	27.35	27.35	27.35	27.35	100
Jul 28, 2026	27.69	27.69	27.69	27.69	27.69	100
Jul 27, 2026	27.79	27.79	27.79	27.79	27.79	100
Jul 24, 2026	27.68	27.68	27.68	27.68	27.68	100
Jul 23, 2026	27.90	27.90	27.90	27.90	27.90	100
Jul 22, 2026	28.42	28.42	28.42	28.42	28.42	100
Jul 21, 2026	28.67	28.67	28.67	28.67	28.67	100
Jul 20, 2026	28.21	28.21	28.21	28.21	28.21	100
Jul 17, 2026	28.23	28.23	28.23	28.23	28.23	100
Jul 16, 2026	28.49	28.49	28.49	28.49	28.49	100
Jul 15, 2026	29.10	29.10	29.10	29.10	29.10	100
Jul 14, 2026	29.20	29.20	29.20	29.20	29.20	100
Jul 13, 2026	28.88	28.88	28.88	28.88	28.88	100
Jul 10, 2026	29.31	29.31	29.31	29.31	29.31	100
Jul 9, 2026	29.32	29.32	29.32	29.32	29.32	100
Jul 8, 2026	28.73	28.73	28.73	28.73	28.73	100
Jul 7, 2026	28.68	28.68	28.68	28.68	28.68	100
Jul 6, 2026	29.22	29.22	29.22	29.22	29.22	100
Jul 2, 2026	28.73	28.73	28.73	28.73	28.73	100
Jul 1, 2026	29.16	29.16	29.16	29.16	29.16	100
Jun 30, 2026	29.30	29.30	29.30	29.30	29.30	100
Jun 29, 2026	28.82	28.82	28.82	28.82	28.82	100
Jun 26, 2026	28.03	28.03	28.03	28.03	28.03	100
Jun 25, 2026	28.04	28.07	28.04	28.07	28.07	100
Jun 24, 2026	28.22	28.47	28.04	28.12	28.12	300
Jun 23, 2026	28.42	28.42	28.17	28.24	28.24	700
Jun 22, 2026	28.88	28.88	28.72	28.85	28.85	600
Jun 18, 2026	28.95	28.97	28.90	28.97	28.97	2,300
Jun 17, 2026	28.77	28.77	28.33	28.33	28.33	100
Jun 16, 2026	28.56	28.56	28.56	28.56	28.56	100
Jun 15, 2026	28.94	28.94	28.94	28.94	28.94	100
Jun 12, 2026	27.99	28.13	27.99	28.06	28.06	2,000
Jun 11, 2026	27.35	27.88	27.16	27.88	27.88	500
Jun 10, 2026	27.36	27.45	27.14	27.14	27.14	1,300
Jun 9, 2026	27.69	27.69	27.69	27.69	27.69	100
Jun 8, 2026	28.15	28.15	28.15	28.15	28.15	200
Jun 5, 2026	27.90	27.90	27.90	27.90	27.90	-
Jun 4, 2026	29.24	29.24	29.24	29.24	29.24	-
Jun 3, 2026	29.08	29.22	29.08	29.22	29.22	17,100
Jun 2, 2026	29.50	29.50	29.50	29.50	29.50	100
Jun 1, 2026	29.32	29.32	29.32	29.32	29.32	100
May 29, 2026	28.63	28.78	28.63	28.78	28.78	3,000
May 28, 2026	28.30	28.30	28.30	28.30	28.30	-
May 27, 2026	27.80	27.80	27.80	27.80	27.80	100
May 26, 2026	27.92	27.92	27.92	27.92	27.92	500
May 22, 2026	27.64	27.64	27.64	27.64	27.64	100
May 21, 2026	27.41	27.41	27.41	27.41	27.41	100
May 20, 2026	27.27	27.27	27.27	27.27	27.27	100
May 19, 2026	26.76	26.76	26.76	26.76	26.76	100
May 18, 2026	26.93	26.93	26.93	26.93	26.93	100
May 15, 2026	26.86	26.98	26.84	26.98	26.98	1,100
May 14, 2026	27.29	27.29	27.29	27.29	27.29	-
May 13, 2026	26.90	26.90	26.86	26.86	26.86	100
May 12, 2026	26.33	26.70	26.33	26.70	26.70	100
May 11, 2026	26.95	26.95	26.95	26.95	26.95	200
May 8, 2026	26.85	26.85	26.85	26.85	26.85	100
May 7, 2026	26.53	26.53	26.53	26.53	26.53	-
May 6, 2026	26.46	26.53	26.46	26.53	26.53	66,200

U.S. markets closed

Corgi Bay Area Based ETF (BAY)

Related Tickers