BZZ Historical Prices
BATS: BZZCorgi FundsIndustrialsETFUSD
21.10-0.011 (-0.05%)
At close: Oct 9, 2:41 PM ET · Delayed 15 min
BZZ price history
The price history for Corgi Drones & Urban Air Mobility (BZZ) on this page begins on May 4, 2026, when the stock closed at $24.88; it most recently closed at $21.10 on October 5, 2026. The highest price in this record is $29.94, reached on June 1, 2026; the latest close is 29.5% 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
BZZ returns
1 week
-3.61%
1 month
-8.94%
3 months
-10.90%
BZZ price return, excluding dividends.
BZZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.03 | 21.10 | 21.03 | 21.10 | -0.05% | |
| 21.11 | 21.11 | 21.11 | 21.11 | -0.40% | |
| 21.11 | 21.19 | 20.99 | 21.19 | -2.82% | |
| 21.47 | 21.87 | 21.47 | 21.81 | +0.93% | |
| 21.81 | 21.83 | 21.59 | 21.61 | -1.28% | |
| 21.84 | 21.89 | 21.75 | 21.89 | +0.23% | |
| 21.93 | 21.94 | 21.84 | 21.84 | -1.53% | |
| 22.41 | 22.41 | 22.18 | 22.18 | -0.67% | |
| 22.40 | 22.40 | 22.33 | 22.33 | -0.67% | |
| 22.75 | 22.75 | 22.48 | 22.48 | -2.68% | |
| 23.01 | 23.10 | 23.01 | 23.10 | +0.17% | |
| 21.85 | 23.06 | 21.85 | 23.06 | +0.44% | |
| 23.16 | 23.16 | 22.96 | 22.96 | -0.95% | |
| 23.37 | 23.37 | 22.81 | 23.18 | +0.35% | |
| 23.19 | 23.21 | 23.10 | 23.10 | +1.85% | |
| 22.49 | 22.68 | 22.49 | 22.68 | -1.09% | |
| 22.96 | 22.96 | 22.93 | 22.93 | +1.55% | |
| 22.46 | 22.58 | 22.30 | 22.58 | -0.75% | |
| 23.03 | 23.03 | 22.54 | 22.75 | -0.87% | |
| 23.19 | 23.19 | 22.95 | 22.95 | -1.16% | |
| 23.26 | 23.26 | 23.22 | 23.22 | +0.96% | |
| 23.32 | 23.32 | 23.00 | 23.00 | -0.73% | |
| 23.55 | 23.55 | 23.17 | 23.17 | -2.77% | |
| 23.99 | 24.04 | 23.83 | 23.83 | +0.76% | |
| 23.61 | 23.65 | 23.60 | 23.65 | -0.38% | |
| 23.58 | 23.74 | 23.46 | 23.74 | +1.71% | |
| 23.32 | 23.38 | 23.27 | 23.34 | +0.60% | |
| 23.35 | 23.35 | 23.20 | 23.20 | -2.44% | |
| 23.77 | 23.82 | 23.77 | 23.78 | -0.34% | |
| 23.80 | 23.86 | 23.74 | 23.86 | -3.20% | |
| 24.64 | 24.67 | 24.64 | 24.65 | +1.15% | |
| 24.54 | 24.54 | 24.37 | 24.37 | -0.25% | |
| 24.53 | 24.55 | 24.43 | 24.43 | -0.65% | |
| 25.07 | 25.07 | 24.59 | 24.59 | -3.83% | |
| 23.00 | 25.86 | 23.00 | 25.57 | +0.35% | |
| 26.10 | 26.18 | 25.32 | 25.48 | -3.92% | |
| 26.44 | 26.52 | 26.36 | 26.52 | -1.89% | |
| 27.03 | 27.03 | 27.03 | 27.03 | -1.17% | |
| 27.90 | 27.90 | 27.35 | 27.35 | -2.25% | |
| 28.02 | 28.02 | 27.71 | 27.98 | +2.12% | |
| 27.29 | 27.51 | 26.94 | 27.40 | +1.52% | |
| 27.13 | 27.15 | 26.90 | 26.99 | -0.66% | |
| 26.95 | 27.26 | 26.90 | 27.17 | +1.19% | |
| 27.21 | 27.22 | 26.77 | 26.85 | +1.55% | |
| 26.34 | 26.44 | 26.32 | 26.44 | +3.00% | |
| 25.67 | 25.67 | 25.67 | 25.67 | +0.04% | |
| 25.88 | 25.88 | 25.61 | 25.66 | -0.70% | |
| 25.27 | 25.92 | 24.93 | 25.84 | +5.60% | |
| 24.27 | 24.47 | 24.16 | 24.47 | +3.64% | |
| 23.40 | 23.61 | 22.91 | 23.61 | +1.29% | |
| 22.85 | 23.31 | 22.72 | 23.31 | +4.20% | |
| 23.63 | 23.63 | 22.37 | 22.37 | -5.65% | |
| 23.23 | 23.71 | 23.23 | 23.71 | -1.00% | |
| 23.45 | 23.95 | 23.45 | 23.95 | +2.39% | |
| 23.65 | 23.74 | 23.39 | 23.39 | -2.83% | |
| 24.07 | 24.07 | 24.07 | 24.07 | +1.69% | |
| 23.94 | 24.18 | 23.67 | 23.67 | -0.92% | |
| 23.55 | 23.97 | 23.55 | 23.89 | +3.60% | |
| 23.06 | 23.06 | 23.06 | 23.06 | +2.13% | |
| 22.82 | 22.82 | 22.58 | 22.58 | +0.18% | |
| 22.89 | 22.89 | 22.54 | 22.54 | -3.39% | |
| 23.36 | 23.36 | 23.33 | 23.33 | -1.39% | |
| 23.53 | 23.70 | 23.53 | 23.66 | +2.56% | |
| 23.50 | 23.50 | 23.07 | 23.07 | -2.58% | |
| 24.00 | 24.00 | 23.68 | 23.68 | -1.86% | |
| 24.12 | 24.24 | 24.12 | 24.13 | +0.04% | |
| 24.29 | 24.29 | 23.93 | 24.12 | -0.70% | |
| 24.86 | 24.86 | 24.29 | 24.29 | -4.86% | |
| 25.98 | 25.98 | 25.53 | 25.53 | +0.91% | |
| 26.16 | 26.16 | 25.11 | 25.30 | -0.78% | |
| 25.90 | 26.02 | 25.30 | 25.50 | +0.55% | |
| 25.32 | 25.36 | 25.26 | 25.36 | +4.28% | |
| 24.39 | 24.39 | 24.03 | 24.32 | +3.05% | |
| 23.75 | 23.80 | 23.60 | 23.60 | +1.51% | |
| 23.67 | 23.67 | 23.25 | 23.25 | -1.57% | |
| 24.18 | 24.18 | 23.58 | 23.62 | -4.06% | |
| 24.92 | 24.92 | 24.62 | 24.62 | -2.11% | |
| 25.97 | 25.97 | 25.07 | 25.15 | -2.44% | |
| 25.50 | 25.78 | 25.33 | 25.78 | +1.02% | |
| 25.98 | 26.22 | 25.52 | 25.52 | -0.74% | |
| 25.50 | 26.29 | 25.50 | 25.71 | -1.80% | |
| 26.31 | 26.65 | 26.18 | 26.18 | +2.23% | |
| 26.43 | 26.43 | 25.49 | 25.61 | -2.62% | |
| 26.00 | 26.30 | 25.16 | 26.30 | +4.49% | |
| 26.06 | 26.07 | 25.17 | 25.17 | -2.82% | |
| 25.90 | 25.90 | 25.90 | 25.90 | -2.85% | |
| 26.98 | 27.00 | 26.66 | 26.66 | -0.11% | |
| 27.63 | 27.65 | 26.69 | 26.69 | -8.50% | |
| 28.57 | 29.44 | 28.57 | 29.17 | +2.78% | |
| 28.85 | 28.90 | 28.35 | 28.38 | -4.83% | |
| 29.51 | 29.94 | 29.42 | 29.82 | +2.69% | |
| 29.03 | 29.34 | 28.78 | 29.04 | -0.92% | |
| 28.19 | 29.31 | 27.95 | 29.31 | +0.03% | |
| 27.66 | 29.72 | 27.66 | 29.30 | +10.36% | |
| 26.25 | 26.55 | 26.19 | 26.55 | +1.37% | |
| 26.14 | 26.19 | 26.14 | 26.19 | +3.60% | |
| 25.05 | 25.28 | 25.05 | 25.28 | +3.18% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +2.21% | |
| 23.75 | 23.97 | 23.75 | 23.97 | +1.01% | |
| 23.73 | 23.73 | 23.73 | 23.73 | -1.90% | |
| 24.19 | 24.19 | 24.19 | 24.19 | -1.14% | |
| 24.77 | 24.77 | 24.47 | 24.47 | -3.43% | |
| 25.21 | 25.34 | 25.21 | 25.34 | +0.40% | |
| 25.17 | 25.24 | 25.17 | 25.24 | -0.20% | |
| 25.22 | 25.29 | 24.77 | 25.29 | -0.20% | |
| 25.40 | 25.70 | 25.34 | 25.34 | +1.85% | |
| 24.88 | 24.88 | 24.88 | 24.88 | +1.14% | |
| 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | |
| 25.47 | 25.60 | 25.47 | 25.60 | — |