DOCK Historical Prices
BATS: DOCKCorgi FundsIndustrialsETFUSD
25.23-0.011 (-0.04%)
At close: Oct 8, 1:20 PM ET · Delayed 15 min
DOCK price history
The price history for Corgi Ports, Rail & Freight (DOCK) on this page begins on May 4, 2026, when the stock closed at $25.74; it most recently closed at $25.24 on October 5, 2026. The highest price in this record is $28.52, reached on July 20, 2026; the latest close is 11.5% 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
DOCK returns
1 week
+0.50%
1 month
-5.16%
3 months
-8.20%
DOCK price return, excluding dividends.
DOCK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.04 | 25.24 | 25.24 | 25.24 | -0.13% | |
| 25.38 | 25.38 | 25.27 | 25.27 | -0.63% | |
| 25.29 | 25.55 | 25.29 | 25.43 | -0.43% | |
| 25.54 | 25.54 | 25.54 | 25.54 | +1.71% | |
| 25.03 | 25.11 | 25.03 | 25.11 | +0.84% | |
| 24.90 | 24.90 | 24.90 | 24.90 | -1.03% | |
| 25.06 | 25.16 | 25.06 | 25.16 | +0.08% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +0.24% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +0.04% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -1.53% | |
| 25.29 | 25.52 | 25.29 | 25.46 | -0.12% | |
| 25.49 | 25.49 | 25.49 | 25.49 | +0.35% | |
| 25.40 | 25.40 | 25.40 | 25.40 | -0.94% | |
| 25.56 | 25.64 | 25.54 | 25.64 | -0.66% | |
| 25.88 | 25.88 | 25.81 | 25.81 | +0.47% | |
| 25.86 | 25.86 | 25.69 | 25.69 | -2.25% | |
| 26.28 | 26.28 | 26.28 | 26.28 | -0.30% | |
| 26.36 | 26.36 | 26.36 | 26.36 | +0.27% | |
| 26.29 | 26.29 | 26.29 | 26.29 | +0.23% | |
| 26.23 | 26.23 | 26.23 | 26.23 | -0.15% | |
| 26.27 | 26.27 | 26.27 | 26.27 | -1.28% | |
| 26.71 | 26.71 | 26.61 | 26.61 | -0.71% | |
| 26.80 | 26.80 | 26.80 | 26.80 | +0.87% | |
| 26.57 | 26.57 | 26.57 | 26.57 | +1.03% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +0.19% | |
| 26.25 | 26.25 | 26.25 | 26.25 | -2.96% | |
| 27.00 | 27.05 | 27.00 | 27.05 | -0.41% | |
| 27.16 | 27.16 | 27.16 | 27.16 | -0.66% | |
| 27.34 | 27.34 | 27.34 | 27.34 | -0.40% | |
| 27.45 | 27.45 | 27.45 | 27.45 | +0.62% | |
| 27.28 | 27.28 | 27.28 | 27.28 | +0.04% | |
| 27.27 | 27.27 | 27.27 | 27.27 | -1.05% | |
| 27.56 | 27.56 | 27.56 | 27.56 | +1.14% | |
| 27.25 | 27.25 | 27.25 | 27.25 | +0.15% | |
| 27.21 | 27.21 | 27.21 | 27.21 | -0.26% | |
| 27.28 | 27.28 | 27.28 | 27.28 | -1.45% | |
| 27.68 | 27.68 | 27.68 | 27.68 | +0.51% | |
| 27.72 | 27.72 | 27.54 | 27.54 | -0.36% | |
| 27.64 | 27.64 | 27.64 | 27.64 | +1.28% | |
| 27.29 | 27.29 | 27.29 | 27.29 | +1.30% | |
| 27.00 | 27.02 | 26.87 | 26.94 | -0.15% | |
| 27.10 | 27.10 | 26.98 | 26.98 | -0.77% | |
| 27.18 | 27.19 | 27.18 | 27.19 | +0.63% | |
| 27.02 | 27.02 | 27.02 | 27.02 | -1.06% | |
| 27.31 | 27.31 | 27.31 | 27.31 | -0.84% | |
| 26.85 | 27.54 | 26.85 | 27.54 | +2.27% | |
| 26.93 | 26.93 | 26.93 | 26.93 | +0.19% | |
| 26.88 | 26.88 | 26.88 | 26.88 | +0.22% | |
| 26.82 | 26.82 | 26.82 | 26.82 | -1.79% | |
| 27.43 | 27.43 | 27.31 | 27.31 | -1.66% | |
| 27.87 | 27.87 | 27.77 | 27.77 | -0.72% | |
| 27.87 | 27.97 | 27.83 | 27.97 | -1.62% | |
| 28.52 | 28.52 | 28.43 | 28.43 | -0.25% | |
| 28.50 | 28.50 | 28.50 | 28.50 | +0.53% | |
| 28.40 | 28.46 | 28.35 | 28.35 | +0.28% | |
| 28.15 | 28.27 | 28.15 | 28.27 | +1.11% | |
| 27.96 | 27.96 | 27.96 | 27.96 | -1.45% | |
| 28.46 | 28.50 | 28.37 | 28.37 | -0.18% | |
| 28.17 | 28.42 | 28.17 | 28.42 | +3.27% | |
| 27.52 | 27.52 | 27.52 | 27.52 | -0.83% | |
| 27.75 | 27.75 | 27.75 | 27.75 | +0.18% | |
| 27.72 | 27.72 | 27.70 | 27.70 | +0.47% | |
| 27.55 | 27.57 | 27.55 | 27.57 | +0.29% | |
| 27.49 | 27.49 | 27.49 | 27.49 | +1.40% | |
| 27.03 | 27.11 | 27.03 | 27.11 | -0.18% | |
| 26.99 | 27.16 | 26.99 | 27.16 | -0.07% | |
| 27.11 | 27.18 | 27.10 | 27.18 | +0.22% | |
| 27.12 | 27.12 | 27.12 | 27.12 | -0.22% | |
| 27.18 | 27.18 | 27.18 | 27.18 | +0.44% | |
| 26.91 | 27.06 | 26.91 | 27.06 | -0.29% | |
| 27.14 | 27.14 | 27.14 | 27.14 | +0.41% | |
| 27.03 | 27.03 | 27.03 | 27.03 | -0.62% | |
| 27.20 | 27.20 | 27.20 | 27.20 | +2.49% | |
| 26.54 | 26.54 | 26.54 | 26.54 | 0.00% | |
| 26.54 | 26.54 | 26.54 | 26.54 | -1.01% | |
| 26.81 | 26.81 | 26.81 | 26.81 | +0.83% | |
| 26.59 | 26.59 | 26.59 | 26.59 | +0.53% | |
| 27.42 | 27.42 | 26.45 | 26.45 | -3.18% | |
| 27.32 | 27.32 | 27.32 | 27.32 | -0.36% | |
| 27.49 | 27.53 | 27.42 | 27.42 | -1.01% | |
| 27.76 | 27.76 | 27.70 | 27.70 | +0.51% | |
| 27.56 | 27.56 | 27.56 | 27.56 | +2.34% | |
| 26.93 | 26.93 | 26.93 | 26.93 | -2.57% | |
| 27.64 | 27.64 | 27.64 | 27.64 | +0.66% | |
| 27.46 | 27.46 | 27.46 | 27.46 | +1.14% | |
| 27.22 | 27.22 | 27.15 | 27.15 | +0.07% | |
| 27.13 | 27.13 | 27.13 | 27.13 | +0.93% | |
| 26.93 | 26.93 | 26.88 | 26.88 | +0.11% | |
| 26.84 | 26.85 | 26.84 | 26.85 | +0.60% | |
| 27.33 | 27.33 | 26.69 | 26.69 | +0.98% | |
| 26.32 | 26.43 | 26.32 | 26.43 | -0.26% | |
| 26.50 | 26.50 | 26.50 | 26.50 | -0.56% | |
| 26.65 | 26.65 | 26.65 | 26.65 | +1.06% | |
| 26.25 | 26.37 | 26.25 | 26.37 | +2.13% | |
| 25.82 | 25.82 | 25.82 | 25.82 | +0.19% | |
| 25.77 | 25.77 | 25.77 | 25.77 | -0.54% | |
| 26.02 | 26.02 | 25.91 | 25.91 | +1.53% | |
| 25.41 | 25.52 | 25.41 | 25.52 | -0.58% | |
| 25.63 | 25.73 | 25.63 | 25.67 | +0.23% | |
| 25.58 | 25.69 | 25.55 | 25.61 | -0.35% | |
| 25.70 | 25.70 | 25.70 | 25.70 | +1.70% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -0.51% | |
| 25.40 | 25.40 | 25.40 | 25.40 | -0.74% | |
| 25.59 | 25.59 | 25.59 | 25.59 | -0.58% | |
| 25.74 | 25.74 | 25.74 | 25.74 | +0.19% | |
| 25.69 | 25.69 | 25.69 | 25.69 | -1.04% | |
| 26.00 | 26.04 | 25.96 | 25.96 | — |