MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIPR — Corgi Space & Satellite Communications ETF
Cboe BZXCorgi Space & Satellite Communications ETF
$22.90
+0.63(+2.82%)
- O
- 22.47
- H
- 22.97
- L
- 22.47
- V
- 656.64
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.90
Period Return-7.59%
Period High$34.32
Period Low$20.31
Avg Daily Volume3.0K
Total Trading Days105
DIPR — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.47 | $22.97 | $22.47 | $22.90 | +$0.63 | +2.82% | 657 | $22.79 | $22.47 $22.97 |
| Oct 1, 2026 | $22.27 | $22.27 | $22.27 | $22.27 | $-0.12 | -0.55% | 117 | $22.38 | $22.27 $22.27 |
| Sep 30, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | $-0.01 | -0.05% | 259 | $22.68 | $22.40 $22.40 |
| Sep 29, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | $-0.36 | -1.59% | 99 | $22.77 | $22.41 $22.41 |
| Sep 28, 2026 | $22.92 | $22.92 | $22.77 | $22.77 | $-0.38 | -1.65% | 197 | $22.92 | $22.77 $22.92 |
| Sep 25, 2026 | $23.25 | $23.39 | $23.15 | $23.15 | +$0.08 | +0.34% | 706 | $23.31 | $23.15 $23.39 |
| Sep 24, 2026 | $23.10 | $23.10 | $23.07 | $23.07 | +$0.33 | +1.45% | 263 | $23.09 | $23.07 $23.10 |
| Sep 23, 2026 | $23.03 | $23.03 | $22.74 | $22.74 | $-0.68 | -2.90% | 603 | $22.96 | $22.74 $23.03 |
| Sep 22, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | +$0.09 | +0.38% | 412 | $23.40 | $23.42 $23.42 |
| Sep 21, 2026 | $23.38 | $23.39 | $23.33 | $23.33 | +$0.75 | +3.32% | 739 | $23.36 | $23.33 $23.39 |
| Sep 18, 2026 | $22.40 | $22.60 | $22.40 | $22.58 | $-0.41 | -1.77% | 4,296 | $22.42 | $22.40 $22.60 |
| Sep 17, 2026 | $22.94 | $22.99 | $22.94 | $22.99 | +$0.67 | +3.00% | 318 | $22.95 | $22.94 $22.99 |
| Sep 16, 2026 | $22.14 | $22.32 | $22.14 | $22.32 | +$0.21 | +0.94% | 1,810 | $22.27 | $22.14 $22.32 |
| Sep 15, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $-0.02 | -0.09% | 107 | $21.98 | $22.11 $22.11 |
| Sep 14, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $-0.25 | -1.13% | 234 | $22.12 | $22.13 $22.13 |
| Sep 11, 2026 | $22.45 | $22.52 | $22.39 | $22.39 | +$0.43 | +1.98% | 997 | $22.45 | $22.39 $22.52 |
| Sep 10, 2026 | $22.31 | $22.31 | $21.95 | $21.95 | $-0.21 | -0.94% | 6,799 | $22.29 | $21.95 $22.31 |
| Sep 9, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | $-0.73 | -3.20% | 106 | $22.78 | $22.16 $22.16 |
| Sep 8, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | +$0.64 | +2.89% | 228 | $22.78 | $22.89 $22.89 |
| Sep 4, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +$0.14 | +0.64% | 87 | $22.25 | $22.25 $22.25 |
| Sep 3, 2026 | $22.01 | $22.13 | $22.01 | $22.11 | +$0.26 | +1.18% | 675 | $22.04 | $22.01 $22.13 |
| Sep 2, 2026 | $21.74 | $21.85 | $21.74 | $21.85 | +$0.19 | +0.86% | 1,042 | $21.74 | $21.74 $21.85 |
| Sep 1, 2026 | $21.70 | $21.70 | $21.66 | $21.66 | $-0.49 | -2.23% | 565 | $21.72 | $21.66 $21.70 |
| Aug 31, 2026 | $22.09 | $22.16 | $22.07 | $22.16 | $-0.06 | -0.28% | 809 | $22.06 | $22.07 $22.16 |
| Aug 28, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | $-0.64 | -2.82% | 52 | $22.56 | $22.22 $22.22 |
| Aug 27, 2026 | $22.79 | $22.86 | $22.79 | $22.86 | +$0.32 | +1.41% | 405 | $22.76 | $22.79 $22.86 |
| Aug 26, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $-0.07 | -0.29% | 53 | $22.57 | $22.55 $22.55 |
| Aug 25, 2026 | $22.50 | $22.65 | $22.50 | $22.61 | $-0.04 | -0.16% | 4,548 | $22.54 | $22.50 $22.65 |
| Aug 24, 2026 | $22.88 | $22.89 | $22.65 | $22.65 | $-0.82 | -3.49% | 812 | $22.88 | $22.65 $22.89 |
| Aug 21, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +$0.21 | +0.89% | 375 | $23.49 | $23.47 $23.47 |