BAY Historical Prices
BATS: BAYCorgi FundsLarge BlendETFUSD
30.94+0.3268 (+1.07%)
At close: Oct 7, 12:01 PM ET · Delayed 15 min
BAY price history
The price history for Corgi Bay Area Based (BAY) on this page begins on May 4, 2026, when the stock closed at $26.85; it most recently closed at $30.93 on October 5, 2026. The highest price in this record is $31.19, reached on October 5, 2026; the latest close is 0.8% 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
BAY returns
1 week
+1.59%
1 month
+5.26%
3 months
+7.64%
BAY price return, excluding dividends.
BAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.90 | 30.93 | 30.90 | 30.93 | -0.50% | |
| 31.19 | 31.19 | 31.08 | 31.08 | +0.36% | |
| 30.97 | 30.97 | 30.97 | 30.97 | +0.91% | |
| 30.82 | 30.82 | 30.69 | 30.69 | +0.39% | |
| 30.43 | 30.57 | 30.42 | 30.57 | +0.43% | |
| 30.49 | 30.58 | 30.44 | 30.44 | +0.53% | |
| 30.28 | 30.28 | 30.28 | 30.28 | +0.33% | |
| 30.19 | 30.32 | 30.18 | 30.18 | -1.21% | |
| 30.49 | 30.56 | 30.49 | 30.55 | -0.29% | |
| 30.42 | 30.64 | 30.42 | 30.64 | +0.26% | |
| 30.56 | 30.56 | 30.56 | 30.56 | -0.49% | |
| 30.64 | 30.71 | 30.64 | 30.71 | +0.16% | |
| 30.66 | 30.66 | 30.66 | 30.66 | +3.16% | |
| 29.72 | 29.72 | 29.72 | 29.72 | +0.07% | |
| 29.70 | 29.70 | 29.70 | 29.70 | +1.71% | |
| 29.20 | 29.20 | 29.20 | 29.20 | -0.10% | |
| 29.23 | 29.23 | 29.23 | 29.23 | -0.78% | |
| 29.46 | 29.46 | 29.46 | 29.46 | +0.41% | |
| 29.34 | 29.34 | 29.34 | 29.34 | +0.86% | |
| 29.09 | 29.09 | 29.09 | 29.09 | -0.92% | |
| 29.36 | 29.36 | 29.36 | 29.36 | -0.07% | |
| 29.38 | 29.38 | 29.38 | 29.38 | -0.20% | |
| 29.44 | 29.44 | 29.44 | 29.44 | +0.07% | |
| 29.25 | 29.42 | 29.25 | 29.42 | +1.62% | |
| 28.95 | 28.95 | 28.95 | 28.95 | -0.03% | |
| 28.96 | 28.96 | 28.96 | 28.96 | -1.46% | |
| 29.39 | 29.39 | 29.39 | 29.39 | -0.20% | |
| 29.45 | 29.45 | 29.45 | 29.45 | -1.14% | |
| 29.79 | 29.79 | 29.79 | 29.79 | +2.83% | |
| 28.97 | 28.97 | 28.97 | 28.97 | +0.07% | |
| 28.95 | 28.95 | 28.95 | 28.95 | +0.87% | |
| 28.70 | 28.70 | 28.70 | 28.70 | -1.07% | |
| 29.01 | 29.01 | 29.01 | 29.01 | +0.76% | |
| 28.79 | 28.79 | 28.79 | 28.79 | -0.48% | |
| 29.15 | 29.15 | 28.93 | 28.93 | -0.34% | |
| 29.03 | 29.03 | 29.03 | 29.03 | -1.46% | |
| 29.66 | 29.66 | 29.46 | 29.46 | -0.61% | |
| 29.64 | 29.64 | 29.64 | 29.64 | -0.84% | |
| 29.89 | 29.89 | 29.89 | 29.89 | +1.74% | |
| 29.38 | 29.38 | 29.38 | 29.38 | +0.58% | |
| 29.21 | 29.21 | 29.21 | 29.21 | -0.31% | |
| 29.40 | 29.40 | 29.30 | 29.30 | -0.24% | |
| 29.37 | 29.37 | 29.37 | 29.37 | +1.73% | |
| 28.87 | 28.87 | 28.87 | 28.87 | -0.93% | |
| 29.14 | 29.14 | 29.14 | 29.14 | -0.75% | |
| 29.36 | 29.36 | 29.36 | 29.36 | +3.53% | |
| 28.36 | 28.36 | 28.36 | 28.36 | +1.50% | |
| 27.94 | 27.94 | 27.94 | 27.94 | -0.07% | |
| 27.96 | 27.96 | 27.96 | 27.96 | +2.23% | |
| 27.35 | 27.35 | 27.35 | 27.35 | -1.23% | |
| 27.69 | 27.69 | 27.69 | 27.69 | -0.36% | |
| 27.79 | 27.79 | 27.79 | 27.79 | +0.40% | |
| 27.68 | 27.68 | 27.68 | 27.68 | -0.79% | |
| 27.90 | 27.90 | 27.90 | 27.90 | -1.83% | |
| 28.42 | 28.42 | 28.42 | 28.42 | -0.87% | |
| 28.67 | 28.67 | 28.67 | 28.67 | +1.63% | |
| 28.21 | 28.21 | 28.21 | 28.21 | -0.07% | |
| 28.23 | 28.23 | 28.23 | 28.23 | -0.91% | |
| 28.49 | 28.49 | 28.49 | 28.49 | -2.10% | |
| 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | |
| 29.20 | 29.20 | 29.20 | 29.20 | +1.11% | |
| 28.88 | 28.88 | 28.88 | 28.88 | -1.47% | |
| 29.31 | 29.31 | 29.31 | 29.31 | -0.03% | |
| 29.32 | 29.32 | 29.32 | 29.32 | +2.05% | |
| 28.73 | 28.73 | 28.73 | 28.73 | +0.17% | |
| 28.68 | 28.68 | 28.68 | 28.68 | -1.85% | |
| 29.22 | 29.22 | 29.22 | 29.22 | +1.71% | |
| 28.73 | 28.73 | 28.73 | 28.73 | -1.47% | |
| 29.16 | 29.16 | 29.16 | 29.16 | -0.48% | |
| 29.30 | 29.30 | 29.30 | 29.30 | +1.67% | |
| 28.82 | 28.82 | 28.82 | 28.82 | +2.82% | |
| 28.03 | 28.03 | 28.03 | 28.03 | -0.14% | |
| 28.04 | 28.07 | 28.04 | 28.07 | -0.18% | |
| 28.22 | 28.47 | 28.04 | 28.12 | -0.42% | |
| 28.42 | 28.42 | 28.17 | 28.24 | -2.11% | |
| 28.88 | 28.88 | 28.72 | 28.85 | -0.41% | |
| 28.95 | 28.97 | 28.90 | 28.97 | +2.26% | |
| 28.77 | 28.77 | 28.33 | 28.33 | -0.81% | |
| 28.56 | 28.56 | 28.56 | 28.56 | -1.31% | |
| 28.94 | 28.94 | 28.94 | 28.94 | +3.14% | |
| 27.99 | 28.13 | 27.99 | 28.06 | +0.65% | |
| 27.35 | 27.88 | 27.16 | 27.88 | +2.73% | |
| 27.36 | 27.45 | 27.14 | 27.14 | -1.99% | |
| 27.69 | 27.69 | 27.69 | 27.69 | -1.63% | |
| 28.15 | 28.15 | 28.15 | 28.15 | +0.90% | |
| 27.90 | 27.90 | 27.90 | 27.90 | -4.58% | |
| 29.24 | 29.24 | 29.24 | 29.24 | +0.07% | |
| 29.08 | 29.22 | 29.08 | 29.22 | -0.95% | |
| 29.50 | 29.50 | 29.50 | 29.50 | +0.61% | |
| 29.32 | 29.32 | 29.32 | 29.32 | +1.88% | |
| 28.63 | 28.78 | 28.63 | 28.78 | +1.70% | |
| 28.30 | 28.30 | 28.30 | 28.30 | +1.80% | |
| 27.80 | 27.80 | 27.80 | 27.80 | -0.43% | |
| 27.92 | 27.92 | 27.92 | 27.92 | +1.01% | |
| 27.64 | 27.64 | 27.64 | 27.64 | +0.84% | |
| 27.41 | 27.41 | 27.41 | 27.41 | +0.51% | |
| 27.27 | 27.27 | 27.27 | 27.27 | +1.91% | |
| 26.76 | 26.76 | 26.76 | 26.76 | -0.63% | |
| 26.93 | 26.93 | 26.93 | 26.93 | -0.19% | |
| 26.86 | 26.98 | 26.84 | 26.98 | -1.14% | |
| 27.29 | 27.29 | 27.29 | 27.29 | +1.60% | |
| 26.90 | 26.90 | 26.86 | 26.86 | +0.60% | |
| 26.33 | 26.70 | 26.33 | 26.70 | -0.93% | |
| 26.95 | 26.95 | 26.95 | 26.95 | +0.37% | |
| 26.85 | 26.85 | 26.85 | 26.85 | +1.21% | |
| 26.53 | 26.53 | 26.53 | 26.53 | 0.00% | |
| 26.46 | 26.53 | 26.46 | 26.53 | — |