AV Historical Prices
BATS: AVCorgi FundsIndustrialsETFUSD
25.10+0.1517 (+0.61%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
AV price history
The price history for Corgi Aerospace & Commercial Aviation (AV) on this page begins on May 4, 2026, when the stock closed at $26.20; it most recently closed at $25.10 on October 5, 2026. The highest price in this record is $29.72, reached on August 3, 2026; the latest close is 15.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AV returns
1 week
-0.75%
1 month
-4.13%
3 months
-12.18%
AV price return, excluding dividends.
AV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.98 | 25.10 | 24.94 | 25.10 | +0.61% | |
| 24.74 | 24.95 | 24.95 | 24.95 | +0.31% | |
| 24.85 | 24.96 | 24.85 | 24.87 | -1.82% | |
| 25.40 | 25.40 | 25.25 | 25.33 | +0.60% | |
| 25.30 | 25.30 | 25.18 | 25.18 | -0.43% | |
| 25.38 | 25.38 | 25.28 | 25.29 | +0.08% | |
| 25.14 | 25.27 | 25.10 | 25.27 | +0.16% | |
| 25.32 | 25.32 | 25.23 | 25.23 | -1.21% | |
| 25.42 | 25.54 | 25.42 | 25.54 | +0.20% | |
| 25.88 | 25.88 | 25.49 | 25.49 | -1.54% | |
| 25.85 | 25.89 | 25.85 | 25.89 | +1.13% | |
| 25.70 | 25.70 | 25.60 | 25.60 | -0.58% | |
| 25.75 | 25.75 | 25.75 | 25.75 | -0.54% | |
| 25.89 | 25.89 | 25.88 | 25.89 | -0.42% | |
| 26.00 | 26.00 | 25.97 | 26.00 | +0.74% | |
| 25.63 | 25.81 | 25.63 | 25.81 | +0.19% | |
| 25.76 | 25.76 | 25.76 | 25.76 | -0.16% | |
| 26.04 | 26.04 | 25.80 | 25.80 | +0.27% | |
| 25.86 | 25.86 | 25.71 | 25.73 | -0.96% | |
| 25.98 | 25.98 | 25.98 | 25.98 | -0.84% | |
| 26.20 | 26.20 | 26.20 | 26.20 | +0.69% | |
| 26.02 | 26.02 | 26.02 | 26.02 | -0.61% | |
| 26.18 | 26.18 | 26.18 | 26.18 | -1.10% | |
| 26.47 | 26.47 | 26.47 | 26.47 | -1.42% | |
| 26.85 | 26.85 | 26.85 | 26.85 | +0.15% | |
| 26.77 | 26.81 | 26.77 | 26.81 | +1.06% | |
| 26.58 | 26.59 | 26.53 | 26.53 | -0.26% | |
| 26.80 | 26.80 | 26.60 | 26.60 | -1.34% | |
| 27.25 | 27.25 | 26.92 | 26.96 | -1.86% | |
| 27.65 | 27.65 | 27.45 | 27.47 | -0.58% | |
| 27.66 | 27.66 | 27.63 | 27.63 | -1.22% | |
| 28.08 | 28.08 | 27.97 | 27.97 | +0.83% | |
| 27.71 | 27.74 | 27.60 | 27.74 | +0.58% | |
| 27.69 | 27.69 | 27.53 | 27.58 | -0.76% | |
| 27.79 | 27.79 | 27.73 | 27.79 | +0.25% | |
| 28.26 | 28.26 | 27.72 | 27.72 | -2.77% | |
| 28.88 | 28.88 | 28.51 | 28.51 | -2.09% | |
| 29.07 | 29.12 | 29.07 | 29.12 | -0.31% | |
| 29.38 | 29.38 | 29.21 | 29.21 | -0.71% | |
| 27.77 | 29.42 | 27.77 | 29.42 | +0.86% | |
| 29.18 | 29.27 | 29.17 | 29.17 | -0.48% | |
| 29.19 | 29.31 | 29.19 | 29.31 | +0.21% | |
| 29.47 | 29.47 | 29.25 | 29.25 | +0.03% | |
| 29.47 | 29.47 | 29.24 | 29.24 | -0.61% | |
| 29.43 | 29.43 | 29.42 | 29.42 | -0.17% | |
| 29.47 | 29.47 | 29.47 | 29.47 | -0.64% | |
| 29.71 | 29.72 | 29.66 | 29.66 | +0.30% | |
| 29.57 | 29.57 | 29.57 | 29.57 | +1.62% | |
| 29.01 | 29.10 | 28.96 | 29.10 | +2.21% | |
| 28.40 | 28.47 | 28.34 | 28.47 | +0.25% | |
| 28.16 | 28.40 | 28.16 | 28.40 | +0.96% | |
| 28.13 | 28.13 | 28.13 | 28.13 | -3.17% | |
| 28.73 | 29.05 | 28.73 | 29.05 | +0.48% | |
| 28.86 | 28.91 | 28.86 | 28.91 | +1.12% | |
| 28.52 | 28.59 | 28.48 | 28.59 | +1.31% | |
| 28.17 | 28.22 | 28.17 | 28.22 | +1.11% | |
| 28.04 | 28.04 | 27.91 | 27.91 | +0.18% | |
| 27.65 | 27.86 | 27.65 | 27.86 | +0.65% | |
| 28.19 | 28.19 | 27.68 | 27.68 | -0.54% | |
| 27.83 | 27.83 | 27.83 | 27.83 | -0.57% | |
| 28.00 | 28.05 | 27.99 | 27.99 | -0.99% | |
| 28.27 | 28.27 | 28.27 | 28.27 | +0.68% | |
| 28.24 | 28.24 | 28.08 | 28.08 | -0.21% | |
| 28.14 | 28.14 | 28.14 | 28.14 | -1.54% | |
| 28.58 | 28.58 | 28.58 | 28.58 | -0.07% | |
| 29.13 | 29.13 | 28.60 | 28.60 | +0.56% | |
| 28.36 | 28.44 | 28.36 | 28.44 | -1.83% | |
| 28.97 | 28.97 | 28.97 | 28.97 | -2.03% | |
| 29.63 | 29.63 | 29.57 | 29.57 | +0.92% | |
| 29.54 | 29.54 | 29.10 | 29.30 | +0.96% | |
| 29.06 | 29.22 | 29.02 | 29.02 | +0.21% | |
| 28.13 | 28.99 | 28.13 | 28.96 | +0.63% | |
| 28.77 | 28.78 | 28.73 | 28.78 | 0.00% | |
| 28.86 | 28.86 | 28.78 | 28.78 | -0.03% | |
| 28.87 | 28.87 | 28.79 | 28.79 | +1.02% | |
| 28.50 | 28.50 | 28.50 | 28.50 | +1.06% | |
| 28.45 | 28.45 | 28.15 | 28.20 | -0.04% | |
| 28.33 | 28.33 | 28.21 | 28.21 | -0.53% | |
| 28.36 | 28.36 | 28.36 | 28.36 | -0.32% | |
| 28.45 | 28.45 | 28.45 | 28.45 | +0.21% | |
| 28.35 | 28.50 | 28.35 | 28.39 | +0.92% | |
| 28.09 | 28.30 | 28.09 | 28.13 | +1.59% | |
| 27.66 | 27.74 | 27.57 | 27.69 | +0.18% | |
| 26.74 | 27.64 | 26.74 | 27.64 | +4.98% | |
| 26.64 | 26.64 | 26.33 | 26.33 | -2.81% | |
| 27.09 | 27.09 | 27.09 | 27.09 | +2.34% | |
| 26.65 | 26.67 | 26.47 | 26.47 | -0.90% | |
| 26.71 | 26.71 | 26.71 | 26.71 | -0.15% | |
| 26.75 | 26.75 | 26.75 | 26.75 | +1.56% | |
| 26.47 | 26.47 | 26.34 | 26.34 | -1.01% | |
| 26.61 | 26.61 | 26.61 | 26.61 | -0.86% | |
| 26.79 | 26.95 | 26.74 | 26.84 | -1.32% | |
| 27.20 | 27.20 | 27.20 | 27.20 | -0.04% | |
| 27.21 | 27.21 | 27.21 | 27.21 | +1.19% | |
| 26.95 | 26.95 | 26.82 | 26.89 | +0.75% | |
| 26.69 | 26.69 | 26.69 | 26.69 | +2.22% | |
| 26.00 | 26.11 | 26.00 | 26.11 | +0.50% | |
| 25.98 | 25.98 | 25.98 | 25.98 | +0.74% | |
| 25.79 | 25.79 | 25.79 | 25.79 | +3.00% | |
| 25.06 | 25.06 | 25.04 | 25.04 | -1.03% | |
| 25.31 | 25.31 | 25.30 | 25.30 | +0.72% | |
| 25.27 | 25.27 | 25.12 | 25.12 | -2.71% | |
| 26.11 | 26.11 | 25.82 | 25.82 | -0.58% | |
| 25.97 | 25.97 | 25.97 | 25.97 | -0.19% | |
| 26.04 | 26.04 | 26.00 | 26.02 | -0.54% | |
| 26.16 | 26.16 | 26.16 | 26.16 | -0.15% | |
| 26.33 | 26.33 | 26.20 | 26.20 | -0.49% | |
| 26.33 | 26.33 | 26.33 | 26.33 | -0.42% | |
| 26.42 | 26.44 | 26.42 | 26.44 | — |