DIPR Historical Prices
BATS: DIPRCorgi FundsIndustrialsETFUSD
22.06+0.0293 (+0.13%)
At close: Oct 8, 3:13 PM ET · Delayed 15 min
DIPR price history
The price history for Corgi Space & Satellite Communications (DIPR) on this page begins on May 4, 2026, when the stock closed at $27.16; it most recently closed at $22.03 on October 5, 2026. The highest price in this record is $34.32, reached on May 25, 2026; the latest close is 35.8% 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
DIPR returns
1 week
-1.09%
1 month
-3.77%
3 months
-8.86%
DIPR price return, excluding dividends.
DIPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.91 | 22.03 | 21.87 | 22.03 | -6.34% | |
| 23.52 | 23.52 | 23.52 | 23.52 | +2.22% | |
| 23.03 | 23.03 | 23.01 | 23.01 | +0.17% | |
| 22.47 | 22.97 | 22.47 | 22.97 | +3.14% | |
| 22.27 | 22.27 | 22.27 | 22.27 | -0.58% | |
| 22.40 | 22.40 | 22.40 | 22.40 | -0.04% | |
| 22.41 | 22.41 | 22.41 | 22.41 | -1.58% | |
| 22.92 | 22.92 | 22.77 | 22.77 | -1.64% | |
| 23.25 | 23.39 | 23.15 | 23.15 | +0.35% | |
| 23.10 | 23.10 | 23.07 | 23.07 | +1.45% | |
| 23.03 | 23.03 | 22.74 | 22.74 | -2.90% | |
| 23.42 | 23.42 | 23.42 | 23.42 | +0.39% | |
| 23.38 | 23.39 | 23.33 | 23.33 | +3.32% | |
| 22.40 | 22.60 | 22.40 | 22.58 | -1.78% | |
| 22.94 | 22.99 | 22.94 | 22.99 | +3.00% | |
| 22.14 | 22.32 | 22.14 | 22.32 | +0.95% | |
| 22.11 | 22.11 | 22.11 | 22.11 | -0.09% | |
| 22.13 | 22.13 | 22.13 | 22.13 | -1.16% | |
| 22.45 | 22.52 | 22.39 | 22.39 | +2.00% | |
| 22.31 | 22.31 | 21.95 | 21.95 | -0.95% | |
| 22.16 | 22.16 | 22.16 | 22.16 | -3.19% | |
| 22.89 | 22.89 | 22.89 | 22.89 | +2.88% | |
| 22.25 | 22.25 | 22.25 | 22.25 | +0.63% | |
| 22.01 | 22.13 | 22.01 | 22.11 | +1.19% | |
| 21.74 | 21.85 | 21.74 | 21.85 | +0.88% | |
| 21.70 | 21.70 | 21.66 | 21.66 | -2.26% | |
| 22.09 | 22.16 | 22.07 | 22.16 | -0.27% | |
| 22.22 | 22.22 | 22.22 | 22.22 | -2.80% | |
| 22.79 | 22.86 | 22.79 | 22.86 | +1.37% | |
| 22.55 | 22.55 | 22.55 | 22.55 | -0.27% | |
| 22.50 | 22.65 | 22.50 | 22.61 | -0.18% | |
| 22.88 | 22.89 | 22.65 | 22.65 | -3.49% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +0.90% | |
| 23.13 | 23.26 | 22.97 | 23.26 | -2.84% | |
| 23.94 | 23.94 | 23.94 | 23.94 | -2.68% | |
| 24.60 | 24.60 | 24.60 | 24.60 | -3.23% | |
| 25.42 | 25.42 | 25.42 | 25.42 | +0.51% | |
| 25.22 | 25.29 | 25.17 | 25.29 | +0.32% | |
| 25.63 | 25.63 | 25.07 | 25.21 | -1.64% | |
| 25.30 | 25.63 | 25.30 | 25.63 | +2.68% | |
| 24.48 | 24.96 | 24.48 | 24.96 | +0.56% | |
| 25.03 | 25.17 | 24.82 | 24.82 | -0.60% | |
| 24.79 | 24.97 | 24.75 | 24.97 | +5.31% | |
| 24.26 | 24.32 | 23.70 | 23.71 | +2.07% | |
| 23.27 | 23.34 | 23.23 | 23.23 | -3.17% | |
| 23.60 | 23.99 | 23.37 | 23.99 | +6.86% | |
| 21.92 | 22.45 | 21.92 | 22.45 | +5.15% | |
| 21.16 | 21.35 | 21.16 | 21.35 | -0.14% | |
| 20.95 | 21.38 | 20.95 | 21.38 | +5.01% | |
| 20.72 | 20.72 | 20.31 | 20.36 | -3.96% | |
| 20.54 | 21.20 | 20.52 | 21.20 | -1.21% | |
| 21.69 | 21.69 | 21.24 | 21.46 | +1.42% | |
| 21.19 | 21.19 | 21.12 | 21.16 | -3.07% | |
| 21.82 | 21.83 | 21.81 | 21.83 | +0.78% | |
| 21.94 | 21.94 | 21.66 | 21.66 | -1.77% | |
| 22.05 | 22.05 | 22.05 | 22.05 | +4.55% | |
| 21.09 | 21.09 | 21.09 | 21.09 | -1.54% | |
| 21.50 | 21.64 | 21.42 | 21.42 | +0.23% | |
| 21.37 | 21.37 | 21.37 | 21.37 | -5.36% | |
| 22.58 | 22.58 | 22.58 | 22.58 | -1.61% | |
| 23.17 | 23.17 | 22.95 | 22.95 | +1.10% | |
| 22.70 | 22.70 | 22.70 | 22.70 | -4.10% | |
| 23.67 | 23.67 | 23.67 | 23.67 | -2.07% | |
| 24.17 | 24.17 | 24.17 | 24.17 | -0.78% | |
| 24.67 | 24.67 | 24.29 | 24.36 | -1.14% | |
| 24.75 | 24.75 | 24.64 | 24.64 | -4.61% | |
| 25.83 | 25.83 | 25.83 | 25.83 | -1.56% | |
| 27.26 | 27.26 | 26.13 | 26.24 | -0.34% | |
| 27.01 | 27.07 | 26.33 | 26.33 | -1.09% | |
| 26.10 | 26.62 | 25.95 | 26.62 | +3.82% | |
| 25.64 | 25.64 | 25.64 | 25.64 | +7.24% | |
| 23.99 | 23.99 | 23.91 | 23.91 | +1.79% | |
| 23.57 | 23.61 | 23.49 | 23.49 | -2.04% | |
| 24.12 | 24.12 | 23.98 | 23.98 | -4.58% | |
| 25.33 | 25.33 | 25.13 | 25.13 | -1.87% | |
| 25.60 | 25.61 | 25.60 | 25.61 | -3.21% | |
| 25.89 | 26.46 | 25.89 | 26.46 | -0.82% | |
| 26.76 | 26.76 | 26.68 | 26.68 | +0.91% | |
| 27.18 | 27.18 | 26.44 | 26.44 | -3.40% | |
| 27.95 | 27.95 | 27.12 | 27.37 | -0.18% | |
| 29.82 | 29.82 | 27.39 | 27.42 | -7.77% | |
| 27.99 | 29.73 | 27.95 | 29.73 | +10.60% | |
| 27.57 | 27.57 | 26.88 | 26.88 | -1.18% | |
| 28.53 | 28.53 | 26.26 | 27.20 | -2.96% | |
| 28.51 | 28.51 | 28.00 | 28.03 | -0.14% | |
| 29.73 | 29.73 | 27.65 | 28.07 | -8.63% | |
| 28.69 | 31.02 | 28.69 | 30.72 | +3.89% | |
| 30.83 | 30.83 | 29.57 | 29.57 | -5.86% | |
| 31.47 | 31.61 | 31.37 | 31.41 | +0.29% | |
| 32.15 | 32.15 | 30.89 | 31.32 | -5.83% | |
| 32.14 | 33.26 | 31.50 | 33.26 | -2.89% | |
| 33.67 | 34.32 | 33.14 | 34.25 | +1.69% | |
| 34.32 | 34.32 | 32.83 | 33.68 | +2.56% | |
| 34.14 | 34.14 | 32.26 | 32.84 | +5.66% | |
| 30.42 | 31.10 | 30.13 | 31.08 | +6.18% | |
| 29.31 | 29.42 | 29.27 | 29.27 | -0.51% | |
| 29.03 | 29.42 | 29.03 | 29.42 | +3.08% | |
| 27.37 | 28.54 | 27.37 | 28.54 | -0.97% | |
| 29.47 | 29.47 | 28.34 | 28.82 | +1.87% | |
| 28.29 | 28.42 | 28.00 | 28.29 | -2.62% | |
| 28.02 | 29.06 | 28.02 | 29.05 | +3.86% | |
| 27.88 | 27.97 | 27.88 | 27.97 | +1.16% | |
| 27.82 | 28.15 | 27.02 | 27.65 | -2.40% | |
| 28.04 | 28.71 | 28.04 | 28.33 | +4.31% | |
| 27.16 | 27.16 | 27.16 | 27.16 | +8.47% | |
| 25.54 | 25.54 | 25.04 | 25.04 | -3.66% | |
| 25.86 | 25.99 | 25.84 | 25.99 | — |