Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BAY Historical Prices

Corgi Bay Area Based ETF · daily open, high, low, close & volume

Trading days
125
Period high
31.19
Period low
26.33
Period change
+3.75%
DateOpenHighLowCloseChangeVolume
Nov 4, 202627.5327.5327.5327.53+1.31%9
Nov 3, 202627.1727.1727.1727.17+0.77%9
Nov 2, 202627.5527.5526.9626.96-2.22%487
Oct 30, 202627.5827.5827.5827.58-4.50%8
Oct 29, 202628.8828.8828.8828.88-2.07%10
Oct 28, 202629.4929.4929.4929.49+0.17%25
Oct 27, 202629.4429.4429.4429.44+1.05%16
Oct 26, 202629.1329.1329.1329.13+0.71%8
Oct 23, 202628.9328.9328.9328.93+0.08%10
Oct 22, 202628.9028.9028.9028.90-2.10%39
Oct 21, 202629.6229.6229.5229.52+1.11%163
Oct 20, 202629.2129.2129.2029.20+0.07%127
Oct 19, 202629.2129.2129.1829.18+0.94%213
Oct 16, 202629.1329.1328.9128.91-3.34%184
Oct 15, 202629.9029.9029.9029.90+0.58%9
Oct 14, 202629.7329.7329.7329.73-2.86%362
Oct 13, 202630.6130.6130.6130.61-0.02%7
Oct 12, 202630.6130.6130.6130.61-1.06%23
Oct 9, 202630.9430.9430.9430.94+1.07%15
Oct 8, 202630.6130.6130.6130.61-1.01%22
Oct 7, 202630.9030.9330.9030.93-0.49%119
Oct 6, 202631.1931.1931.0831.08+0.35%313
Oct 5, 202630.9730.9730.9730.97+0.91%12
Oct 2, 202630.8230.8230.6930.69+0.40%445
Oct 1, 202630.4330.5730.4230.57+0.42%215
Sep 30, 202630.4930.5830.4430.44+0.52%372
Sep 29, 202630.2830.2830.2830.28+0.33%193
Sep 28, 202630.1930.3230.1830.18-1.21%749
Sep 25, 202630.4930.5630.4930.55-0.28%219
Sep 24, 202630.4130.6430.4130.64+0.26%1,391
Sep 23, 202630.5630.5630.5630.56-0.51%70
Sep 22, 202630.6430.7130.6430.71+0.16%146
Sep 21, 202630.6630.6630.6630.66+3.16%15
Sep 18, 202629.7229.7229.7229.72+0.09%10
Sep 17, 202629.7029.7029.7029.70+1.71%10
Sep 16, 202629.2029.2029.2029.20-0.10%11
Sep 15, 202629.2329.2329.2329.23-0.77%10
Sep 14, 202629.4629.4629.4629.46+0.39%11
Sep 11, 202629.3429.3429.3429.34-0.08%16
Sep 9, 202629.3629.3629.3629.36-0.06%9
Sep 8, 202629.3829.3829.3829.38-0.20%17
Sep 4, 202629.4429.4429.4429.44+0.07%13
Sep 3, 202629.2529.4229.2529.42+1.62%111
Sep 2, 202628.9528.9528.9528.95-1.49%10
Aug 31, 202629.3929.3929.3929.39-0.21%112
Aug 28, 202629.4529.4529.4529.45-1.12%14
Aug 27, 202629.7929.7929.7929.79+2.82%16
Aug 26, 202628.9728.9728.9728.97+0.08%15
Aug 25, 202628.9528.9528.9528.95+0.85%11
Aug 24, 202628.7028.7028.7028.70-1.07%12
Aug 21, 202629.0129.0129.0129.01+0.78%12
Aug 20, 202628.7928.7928.7928.79-0.48%11
Aug 19, 202629.1529.1528.9328.93-0.35%111
Aug 18, 202629.0329.0329.0329.03-1.47%9
Aug 17, 202629.6629.6629.4629.46-0.58%183
Aug 14, 202629.6429.6429.6429.64-0.86%13
Aug 13, 202629.8929.8929.8929.89+1.75%9
Aug 12, 202629.3829.3829.3829.38+0.59%11
Aug 11, 202629.2129.2129.2129.21-0.33%83
Aug 10, 202629.4029.4029.3029.30-0.22%212
Aug 7, 202629.3729.3729.3729.37+1.73%2
Aug 6, 202628.8728.8728.8728.87-0.91%76
Aug 5, 202629.1429.1429.1429.14-0.77%14
Aug 4, 202629.3629.3629.3629.36+3.54%6
Aug 3, 202628.3628.3628.3628.36+1.49%6
Jul 31, 202627.9427.9427.9427.94-0.05%6
Jul 30, 202627.9627.9627.9627.96+2.23%6
Jul 29, 202627.3527.3527.3527.35-1.23%6
Jul 28, 202627.6927.6927.6927.69-0.38%7
Jul 27, 202627.7927.7927.7927.79+0.42%3
Jul 24, 202627.6827.6827.6827.68-0.81%6
Jul 23, 202627.9027.9027.9027.90-1.81%9
Jul 22, 202628.4228.4228.4228.42-0.89%9
Jul 21, 202628.6728.6728.6728.67+1.64%6
Jul 20, 202628.2128.2128.2128.21-0.08%6
Jul 17, 202628.2328.2328.2328.23-0.92%7
Jul 16, 202628.4928.4928.4928.49-2.08%7
Jul 15, 202629.1029.1029.1029.10-0.36%6
Jul 14, 202629.2029.2029.2029.20+1.13%7
Jul 13, 202628.8828.8828.8828.88-1.47%19
Jul 10, 202629.3129.3129.3129.31-0.03%8
Jul 9, 202629.3229.3229.3229.32+2.06%2
Jul 8, 202628.7328.7328.7328.73+0.15%131
Jul 7, 202628.6828.6828.6828.68-1.84%9
Jul 6, 202629.2229.2229.2229.22+1.71%7
Jul 2, 202628.7328.7328.7328.73-1.49%8
Jul 1, 202629.1629.1629.1629.16-0.48%2
Jun 30, 202629.3029.3029.3029.30+1.69%10
Jun 29, 202628.8228.8228.8228.82+2.80%6
Jun 26, 202628.0328.0328.0328.03-0.13%12
Jun 25, 202628.0428.0728.0428.07-0.18%101
Jun 24, 202628.2228.4728.0428.12-0.44%303
Jun 23, 202628.4228.4228.1728.24-2.09%650
Jun 22, 202628.8828.8828.7228.85-0.41%617
Jun 18, 202628.9528.9728.9028.97+2.24%2,310
Jun 17, 202628.7728.7728.3328.33-0.81%126
Jun 16, 202628.5628.5628.5628.56-1.29%32
Jun 15, 202628.9428.9428.9428.94+3.13%5
Jun 12, 202627.9928.1327.9928.06+0.65%2,004
Jun 11, 202627.3527.8827.1627.88+2.72%504
Jun 10, 202627.3627.4527.1427.14-1.98%1,302
Jun 9, 202627.6927.6927.6927.69-1.64%3
Jun 8, 202628.1528.1528.1528.15+0.88%203
Jun 5, 202627.9027.9027.9027.90-4.58%0
Jun 4, 202629.2429.2429.2429.24+0.09%0
Jun 3, 202629.0829.2229.0829.22-0.97%17,080
Jun 2, 202629.5029.5029.5029.50+0.64%0
Jun 1, 202629.3229.3229.3229.32+1.86%2
May 29, 202628.6328.7828.6328.78+1.70%2,955
May 28, 202628.3028.3028.3028.30+1.80%0
May 27, 202627.8027.8027.8027.80-0.43%1
May 26, 202627.9227.9227.9227.92+1.01%488
May 22, 202627.6427.6427.6427.64+0.86%1
May 21, 202627.4127.4127.4127.41+0.49%1
May 20, 202627.2727.2727.2727.27+1.93%13
May 19, 202626.7626.7626.7626.76-0.63%10
May 18, 202626.9326.9326.9326.93-0.21%101
May 15, 202626.8626.9826.8426.98-1.11%1,066
May 14, 202627.2927.2927.2927.29+1.58%0
May 13, 202626.9026.9026.8626.86+0.61%104
May 12, 202626.3326.7026.3326.70-0.91%141
May 11, 202626.9526.9526.9526.95+0.35%150
May 8, 202626.8526.8526.8526.85+1.27%1
May 7, 202626.5126.5126.5126.51-0.07%0
May 6, 202626.4626.5326.4626.53-66,222

Daily open, high, low, close and volume for Corgi Bay Area Based ETF (BAY). Showing 125 trading days. Unadjusted prices.