MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PTNT — Corgi IP Licensing & Royalties ETF
Cboe BZXCorgi IP Licensing & Royalties ETF
$24.76
+0.14(+0.58%)
- O
- 24.76
- H
- 24.76
- L
- 24.76
- V
- 115
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.76
Period Return+114.37%
Period High$31.00
Period Low$1.75
Avg Daily Volume15.8K
Total Trading Days365
PTNT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | +$0.14 | +0.58% | 115 | $24.75 | $24.76 $24.76 |
| Oct 5, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | +$0.06 | +0.26% | 13 | $24.55 | $24.62 $24.62 |
| Oct 2, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.13 | +0.53% | 18 | $24.54 | $24.55 $24.55 |
| Oct 1, 2026 | $24.42 | $24.42 | $24.42 | $24.42 | +$0.22 | +0.92% | 72 | $24.71 | $24.42 $24.42 |
| Sep 30, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | +$0.08 | +0.32% | 13 | $24.16 | $24.20 $24.20 |
| Sep 29, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | +$0.01 | +0.05% | 15 | $24.12 | $24.12 $24.12 |
| Sep 28, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $-0.45 | -1.84% | 97 | $23.65 | $24.11 $24.11 |
| Sep 25, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | +$0.16 | +0.65% | 16 | $24.54 | $24.56 $24.56 |
| Sep 24, 2026 | $24.35 | $24.40 | $24.35 | $24.40 | $-0.11 | -0.47% | 150 | $24.36 | $24.35 $24.40 |
| Sep 23, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | $-0.20 | -0.82% | 133 | $24.52 | $24.52 $24.52 |
| Sep 22, 2026 | $24.67 | $24.72 | $24.67 | $24.72 | +$0.15 | +0.62% | 115 | $24.67 | $24.67 $24.72 |
| Sep 21, 2026 | $24.48 | $24.57 | $24.48 | $24.57 | +$0.74 | +3.11% | 274 | $24.49 | $24.48 $24.57 |
| Sep 18, 2026 | $23.83 | $23.83 | $23.83 | $23.83 | $-0.19 | -0.77% | 21 | $23.82 | $23.83 $23.83 |
| Sep 17, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | +$0.17 | +0.72% | 23 | $24.04 | $24.02 $24.02 |
| Sep 16, 2026 | $23.85 | $23.85 | $23.85 | $23.85 | $-0.12 | -0.49% | 16 | $23.87 | $23.85 $23.85 |
| Sep 15, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | $-0.31 | -1.27% | 29 | $24.06 | $23.96 $23.96 |
| Sep 14, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $-0.19 | -0.76% | 18 | $24.36 | $24.27 $24.27 |
| Sep 11, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | +$0.31 | +1.28% | 46 | $24.44 | $24.46 $24.46 |
| Sep 10, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | $-0.13 | -0.55% | 16 | $24.11 | $24.15 $24.15 |
| Sep 9, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | $-0.02 | -0.09% | 28 | $24.29 | $24.28 $24.28 |
| Sep 8, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | $-0.03 | -0.10% | 184 | $24.38 | $24.30 $24.30 |
| Sep 4, 2026 | $24.33 | $24.33 | $24.33 | $24.33 | $-0.18 | -0.74% | 25 | $24.42 | $24.33 $24.33 |
| Sep 3, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | +$0.06 | +0.25% | 14 | $24.36 | $24.51 $24.51 |
| Sep 2, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.20 | +0.81% | 17 | $24.32 | $24.45 $24.45 |
| Sep 1, 2026 | $24.33 | $24.33 | $24.25 | $24.25 | $-0.43 | -1.75% | 146 | $24.33 | $24.25 $24.33 |
| Aug 31, 2026 | $24.70 | $24.75 | $24.68 | $24.68 | $-0.08 | -0.31% | 362 | $24.71 | $24.68 $24.75 |
| Aug 28, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | $-0.15 | -0.59% | 17 | $24.84 | $24.76 $24.76 |
| Aug 27, 2026 | $24.95 | $24.95 | $24.91 | $24.91 | +$0.02 | +0.10% | 471 | $24.91 | $24.91 $24.95 |
| Aug 26, 2026 | $24.94 | $24.94 | $24.88 | $24.88 | $-0.09 | -0.37% | 629 | $24.93 | $24.88 $24.94 |
| Aug 25, 2026 | $24.96 | $24.98 | $24.96 | $24.98 | +$0.27 | +1.11% | 243 | $24.94 | $24.96 $24.98 |