Corgi AI Cybersecurity ETF (XA)
39.16
-0.37
(-0.94%)
USD |
BATS |
Sep 04, 16:00
39.16
0.00 (0.00%)
Pre-Market: 20:00
XA Price : 39.16 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 39.44 | 39.47 | 39.12 | 39.16 | 5391.00 |
| Sep 03, 2026 | 38.90 | 39.53 | 38.90 | 39.53 | 2822.00 |
| Sep 02, 2026 | 38.65 | 38.79 | 37.90 | 38.45 | 5121.00 |
| Sep 01, 2026 | 41.41 | 41.41 | 39.68 | 39.90 | 13706.00 |
| Aug 31, 2026 | 41.20 | 41.89 | 41.20 | 41.82 | 2435.00 |
| Aug 28, 2026 | 42.33 | 42.33 | 40.72 | 41.08 | 7795.00 |
| Aug 27, 2026 | 41.01 | 42.06 | 40.98 | 41.95 | 30881.00 |
| Aug 26, 2026 | 37.85 | 38.02 | 36.86 | 38.02 | 1876.00 |
| Aug 25, 2026 | 37.27 | 37.47 | 37.27 | 37.47 | 985.00 |
| Aug 24, 2026 | 38.16 | 38.24 | 38.13 | 38.13 | 3752.00 |
| Aug 21, 2026 | 39.45 | 39.45 | 38.35 | 38.87 | 4889.00 |
| Aug 20, 2026 | 38.90 | 38.90 | 38.28 | 38.28 | 4455.00 |
| Aug 19, 2026 | 40.50 | 40.50 | 38.91 | 39.35 | 4413.00 |
| Aug 18, 2026 | 40.60 | 40.60 | 40.11 | 40.35 | 2353.00 |
| Aug 17, 2026 | 42.33 | 42.33 | 40.30 | 40.30 | 6033.00 |
| Aug 14, 2026 | 42.50 | 42.52 | 41.28 | 41.32 | 5517.00 |
| Aug 13, 2026 | 42.12 | 42.44 | 41.45 | 42.44 | 3414.00 |
| Aug 12, 2026 | 40.85 | 41.01 | 40.53 | 40.81 | 9988.00 |
| Aug 11, 2026 | 40.43 | 41.02 | 40.33 | 40.85 | 3651.00 |
| Aug 10, 2026 | 40.82 | 41.14 | 40.82 | 40.94 | 8276.00 |
| Aug 07, 2026 | 39.69 | 39.85 | 39.33 | 39.57 | 3663.00 |
| Aug 06, 2026 | 38.26 | 38.63 | 38.26 | 38.63 | 1563.00 |
| Aug 05, 2026 | 41.10 | 41.10 | 39.38 | 39.38 | 3601.00 |
| Aug 04, 2026 | 38.80 | 39.47 | 38.80 | 39.40 | 7111.00 |
| Aug 03, 2026 | 36.99 | 37.88 | 36.99 | 37.79 | 1904.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median