Corgi AI Cybersecurity ETF (XA)
42.69
-1.45
(-3.28%)
USD |
BATS |
Sep 25, 16:00
42.73
+0.04
(+0.10%)
After-Hours: 19:59
XA Price : 42.69 for Sept. 25, 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 25, 2026 | 45.36 | 45.36 | 42.69 | 42.69 | 7604.00 |
| Sep 24, 2026 | 44.50 | 44.60 | 44.07 | 44.14 | 8334.00 |
| Sep 23, 2026 | 43.76 | 44.56 | 43.70 | 44.51 | 9023.00 |
| Sep 22, 2026 | 43.53 | 43.53 | 42.74 | 43.49 | 4992.00 |
| Sep 21, 2026 | 41.74 | 43.42 | 41.74 | 43.39 | 6927.00 |
| Sep 18, 2026 | 42.20 | 42.20 | 41.25 | 41.68 | 5665.00 |
| Sep 17, 2026 | 41.99 | 43.32 | 41.94 | 42.78 | 4711.00 |
| Sep 16, 2026 | 43.22 | 43.22 | 42.00 | 42.18 | 6170.00 |
| Sep 15, 2026 | 40.00 | 42.68 | 40.00 | 42.46 | 9129.00 |
| Sep 14, 2026 | 40.23 | 42.04 | 39.62 | 41.82 | 13572.00 |
| Sep 11, 2026 | 38.27 | 38.38 | 38.27 | 38.36 | 2637.00 |
| Sep 10, 2026 | 39.42 | 39.59 | 38.92 | 38.92 | 7764.00 |
| Sep 09, 2026 | 38.86 | 39.33 | 38.86 | 39.15 | 2091.00 |
| Sep 08, 2026 | 39.51 | 40.30 | 38.25 | 38.77 | 4830.00 |
| 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 |
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