MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XA — Corgi AI Cybersecurity ETF
Cboe BZXCorgi AI Cybersecurity ETF
$44.95
-0.08(-0.19%)
- O
- 45.07
- H
- 45.63
- L
- 44.74
- V
- 8.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$44.95
Period Return+71.3%
Period High$46.97
Period Low$26.03
Avg Daily Volume4.5K
Total Trading Days109
XA — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.07 | $45.63 | $44.74 | $44.95 | $-0.08 | -0.19% | 8,249 | $45.07 | $44.74 $45.63 |
| Oct 7, 2026 | $45.00 | $45.89 | $44.98 | $45.03 | $-0.99 | -2.14% | 15,144 | $45.19 | $44.98 $45.89 |
| Oct 6, 2026 | $46.97 | $46.97 | $45.81 | $46.02 | +$0.72 | +1.58% | 12,959 | $46.18 | $45.81 $46.97 |
| Oct 5, 2026 | $45.79 | $45.79 | $44.82 | $45.30 | +$0.67 | +1.51% | 5,392 | $45.17 | $44.82 $45.79 |
| Oct 2, 2026 | $44.60 | $45.06 | $44.60 | $44.63 | +$0.33 | +0.74% | 6,112 | $44.77 | $44.60 $45.06 |
| Oct 1, 2026 | $44.00 | $44.53 | $43.90 | $44.30 | +$0.23 | +0.52% | 7,280 | $44.23 | $43.90 $44.53 |
| Sep 30, 2026 | $43.64 | $44.59 | $43.64 | $44.07 | +$0.69 | +1.60% | 10,222 | $44.40 | $43.64 $44.59 |
| Sep 29, 2026 | $44.53 | $44.53 | $42.90 | $43.38 | +$0.01 | +0.01% | 2,514 | $43.08 | $42.90 $44.53 |
| Sep 28, 2026 | $44.00 | $44.00 | $42.46 | $43.37 | +$0.68 | +1.60% | 10,003 | $43.20 | $42.46 $44.00 |
| Sep 25, 2026 | $45.36 | $45.36 | $42.69 | $42.69 | $-1.45 | -3.28% | 7,604 | $43.90 | $42.69 $45.36 |
| Sep 24, 2026 | $44.50 | $44.60 | $44.07 | $44.14 | $-0.38 | -0.85% | 8,334 | $44.40 | $44.07 $44.60 |
| Sep 23, 2026 | $43.76 | $44.56 | $43.70 | $44.51 | +$1.02 | +2.35% | 9,023 | $44.13 | $43.70 $44.56 |
| Sep 22, 2026 | $43.53 | $43.53 | $42.74 | $43.49 | +$0.10 | +0.24% | 4,992 | $43.16 | $42.74 $43.53 |
| Sep 21, 2026 | $41.74 | $43.42 | $41.74 | $43.39 | +$1.71 | +4.11% | 6,928 | $42.93 | $41.74 $43.42 |
| Sep 18, 2026 | $42.20 | $42.20 | $41.25 | $41.68 | $-1.10 | -2.57% | 5,665 | $41.53 | $41.25 $42.20 |
| Sep 17, 2026 | $41.99 | $43.32 | $41.94 | $42.78 | +$0.60 | +1.41% | 4,711 | $42.77 | $41.94 $43.32 |
| Sep 16, 2026 | $43.22 | $43.22 | $42.00 | $42.18 | $-0.28 | -0.65% | 6,170 | $42.40 | $42.00 $43.22 |
| Sep 15, 2026 | $40.00 | $42.68 | $40.00 | $42.46 | +$0.63 | +1.52% | 9,130 | $42.05 | $40.00 $42.68 |
| Sep 14, 2026 | $40.23 | $42.04 | $39.62 | $41.82 | +$3.47 | +9.04% | 13,572 | $41.23 | $39.62 $42.04 |
| Sep 11, 2026 | $38.27 | $38.39 | $38.27 | $38.36 | $-0.57 | -1.46% | 2,637 | $38.36 | $38.27 $38.39 |
| Sep 10, 2026 | $39.42 | $39.59 | $38.92 | $38.92 | $-0.22 | -0.57% | 7,764 | $39.29 | $38.92 $39.59 |
| Sep 9, 2026 | $38.86 | $39.33 | $38.86 | $39.15 | +$0.38 | +0.97% | 2,091 | $39.20 | $38.86 $39.33 |
| Sep 8, 2026 | $39.51 | $40.30 | $38.25 | $38.77 | $-0.39 | -1.00% | 4,830 | $38.58 | $38.25 $40.30 |
| Sep 4, 2026 | $39.44 | $39.47 | $39.13 | $39.16 | $-0.37 | -0.94% | 5,391 | $39.30 | $39.13 $39.47 |
| Sep 3, 2026 | $38.90 | $39.53 | $38.90 | $39.53 | +$1.08 | +2.82% | 2,822 | $39.16 | $38.90 $39.53 |
| Sep 2, 2026 | $38.65 | $38.79 | $37.90 | $38.45 | $-1.45 | -3.64% | 5,121 | $38.33 | $37.90 $38.79 |
| Sep 1, 2026 | $41.41 | $41.41 | $39.68 | $39.90 | $-1.92 | -4.58% | 13,706 | $40.01 | $39.68 $41.41 |
| Aug 31, 2026 | $41.21 | $41.89 | $41.21 | $41.82 | +$0.73 | +1.79% | 2,436 | $41.56 | $41.21 $41.89 |
| Aug 28, 2026 | $42.33 | $42.33 | $40.72 | $41.08 | $-0.87 | -2.06% | 7,795 | $41.20 | $40.72 $42.33 |
| Aug 27, 2026 | $41.01 | $42.06 | $40.98 | $41.95 | +$3.93 | +10.33% | 30,881 | $41.42 | $40.98 $42.06 |