EUV Historical Prices
BATS: EUVCorgi FundsTechnologyETFUSD
25.81+0.31 (+1.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EUV price history
The price history for Corgi Lithography & Semiconductor Photonics (EUV) on this page begins on May 4, 2026, when the stock closed at $26.25; it most recently closed at $25.81 on October 5, 2026. The highest price in this record is $32.00, reached on June 29, 2026; the latest close is 19.3% 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
EUV returns
1 week
-4.12%
1 month
+6.21%
3 months
-4.23%
EUV price return, excluding dividends.
EUV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.22 | 26.30 | 25.45 | 25.81 | +1.22% | |
| 25.93 | 26.45 | 25.22 | 25.50 | -5.80% | |
| 27.09 | 27.25 | 26.96 | 27.07 | +0.67% | |
| 27.00 | 27.00 | 26.46 | 26.89 | -0.11% | |
| 26.61 | 27.05 | 26.53 | 26.92 | +3.14% | |
| 25.38 | 26.20 | 25.33 | 26.10 | +3.28% | |
| 25.42 | 25.47 | 25.00 | 25.27 | -0.04% | |
| 24.99 | 25.44 | 24.99 | 25.28 | +2.85% | |
| 24.76 | 24.90 | 24.05 | 24.58 | -1.44% | |
| 24.74 | 25.03 | 24.60 | 24.94 | +1.92% | |
| 24.10 | 24.55 | 23.92 | 24.47 | -0.16% | |
| 24.71 | 24.71 | 24.10 | 24.51 | -1.13% | |
| 24.17 | 24.79 | 24.13 | 24.79 | +1.60% | |
| 24.21 | 24.53 | 23.88 | 24.40 | +3.39% | |
| 23.12 | 23.60 | 23.05 | 23.60 | +3.19% | |
| 23.19 | 23.28 | 22.80 | 22.87 | +1.96% | |
| 22.37 | 22.73 | 22.07 | 22.43 | +2.05% | |
| 22.30 | 22.31 | 21.86 | 21.98 | -0.18% | |
| 22.45 | 22.72 | 22.01 | 22.02 | -8.06% | |
| 23.96 | 24.24 | 23.73 | 23.95 | +1.78% | |
| 23.65 | 24.10 | 23.53 | 23.53 | -3.17% | |
| 24.21 | 24.62 | 24.21 | 24.30 | -0.49% | |
| 24.05 | 24.64 | 23.91 | 24.42 | +3.78% | |
| 22.82 | 23.55 | 22.81 | 23.53 | +4.44% | |
| 22.55 | 22.62 | 21.96 | 22.53 | -0.27% | |
| 22.59 | 22.70 | 22.27 | 22.59 | -0.40% | |
| 22.99 | 23.06 | 22.54 | 22.68 | -2.95% | |
| 23.47 | 23.62 | 23.25 | 23.37 | -0.30% | |
| 24.40 | 24.47 | 23.43 | 23.44 | -4.72% | |
| 24.91 | 25.00 | 24.33 | 24.60 | +0.94% | |
| 24.14 | 24.39 | 23.96 | 24.37 | +0.83% | |
| 24.45 | 24.45 | 23.96 | 24.17 | +1.73% | |
| 24.02 | 24.03 | 23.30 | 23.76 | -3.38% | |
| 25.04 | 25.06 | 24.18 | 24.59 | -0.41% | |
| 24.57 | 24.90 | 24.34 | 24.69 | +0.20% | |
| 26.03 | 26.03 | 24.53 | 24.64 | -3.83% | |
| 26.42 | 26.69 | 25.35 | 25.62 | -7.84% | |
| 27.29 | 28.06 | 27.21 | 27.80 | +3.54% | |
| 26.75 | 27.19 | 26.54 | 26.85 | +0.07% | |
| 27.01 | 27.54 | 26.77 | 26.83 | -0.89% | |
| 27.00 | 27.35 | 26.60 | 27.07 | +4.64% | |
| 25.77 | 26.03 | 25.53 | 25.87 | +2.13% | |
| 26.71 | 26.84 | 25.28 | 25.33 | -3.76% | |
| 26.26 | 26.64 | 25.72 | 26.32 | +3.42% | |
| 24.94 | 26.23 | 24.57 | 25.45 | +1.39% | |
| 25.41 | 26.26 | 25.10 | 25.10 | -2.60% | |
| 25.39 | 25.94 | 25.08 | 25.77 | +7.06% | |
| 22.71 | 24.16 | 22.47 | 24.07 | +3.71% | |
| 24.06 | 24.31 | 22.90 | 23.21 | +1.44% | |
| 22.21 | 23.00 | 22.15 | 22.88 | +10.64% | |
| 21.89 | 22.14 | 20.61 | 20.68 | -6.13% | |
| 22.30 | 22.36 | 21.28 | 22.03 | -6.18% | |
| 24.49 | 24.49 | 22.71 | 23.48 | -2.89% | |
| 25.25 | 25.33 | 24.00 | 24.18 | -5.18% | |
| 25.16 | 26.04 | 25.16 | 25.50 | -0.04% | |
| 25.20 | 26.00 | 25.18 | 25.51 | -1.77% | |
| 25.44 | 26.08 | 25.23 | 25.97 | +7.00% | |
| 24.91 | 25.17 | 24.21 | 24.27 | -0.08% | |
| 23.58 | 24.84 | 23.11 | 24.29 | -1.46% | |
| 25.01 | 25.53 | 24.42 | 24.65 | -4.53% | |
| 26.96 | 27.04 | 24.94 | 25.82 | -2.60% | |
| 26.90 | 27.00 | 26.17 | 26.51 | +3.23% | |
| 26.17 | 26.42 | 25.57 | 25.68 | -4.71% | |
| 26.76 | 27.18 | 26.45 | 26.95 | -0.88% | |
| 27.43 | 27.97 | 27.08 | 27.19 | +4.30% | |
| 25.24 | 26.20 | 25.23 | 26.07 | +1.88% | |
| 26.05 | 26.19 | 25.00 | 25.59 | -6.33% | |
| 27.77 | 28.28 | 27.22 | 27.32 | +4.08% | |
| 29.59 | 29.59 | 26.25 | 26.25 | -10.90% | |
| 30.54 | 30.68 | 29.28 | 29.46 | -7.88% | |
| 30.33 | 32.00 | 30.33 | 31.98 | +5.54% | |
| 28.75 | 30.34 | 27.85 | 30.30 | +6.24% | |
| 28.79 | 28.80 | 27.97 | 28.52 | -4.36% | |
| 30.07 | 30.17 | 28.42 | 29.82 | +3.97% | |
| 28.87 | 29.06 | 28.03 | 28.68 | -0.31% | |
| 28.80 | 29.40 | 28.47 | 28.77 | -7.43% | |
| 30.72 | 31.13 | 30.26 | 31.08 | +3.08% | |
| 30.08 | 30.34 | 29.72 | 30.15 | +4.40% | |
| 29.31 | 29.85 | 28.85 | 28.88 | +0.94% | |
| 30.26 | 30.38 | 28.60 | 28.61 | -6.26% | |
| 30.43 | 30.75 | 30.15 | 30.52 | +4.48% | |
| 28.60 | 29.47 | 28.23 | 29.21 | +2.10% | |
| 27.36 | 28.63 | 27.17 | 28.61 | +7.23% | |
| 26.77 | 28.03 | 26.54 | 26.68 | -1.08% | |
| 28.17 | 28.74 | 25.47 | 26.97 | -2.64% | |
| 27.55 | 28.14 | 27.06 | 27.70 | +5.32% | |
| 28.01 | 28.19 | 26.28 | 26.30 | -9.72% | |
| 28.07 | 29.45 | 27.47 | 29.13 | 0.00% | |
| 29.56 | 29.64 | 28.62 | 29.13 | -0.88% | |
| 28.00 | 29.39 | 27.90 | 29.39 | +8.09% | |
| 26.61 | 27.53 | 26.38 | 27.19 | +0.63% | |
| 27.59 | 27.59 | 26.55 | 27.02 | -0.92% | |
| 28.00 | 28.00 | 27.03 | 27.27 | -2.54% | |
| 28.76 | 28.77 | 27.48 | 27.98 | -1.06% | |
| 28.29 | 28.40 | 27.70 | 28.28 | +2.80% | |
| 27.25 | 27.60 | 26.92 | 27.51 | +2.08% | |
| 25.97 | 27.07 | 25.95 | 26.95 | +3.45% | |
| 25.86 | 26.26 | 25.59 | 26.05 | +3.21% | |
| 24.75 | 25.54 | 24.27 | 25.24 | -0.63% | |
| 27.00 | 27.05 | 24.98 | 25.40 | -4.98% | |
| 26.75 | 27.14 | 26.35 | 26.73 | -3.99% | |
| 27.80 | 27.93 | 27.33 | 27.84 | +1.02% | |
| 27.55 | 27.92 | 26.61 | 27.56 | +3.03% | |
| 27.11 | 27.80 | 25.62 | 26.75 | -2.41% | |
| 26.79 | 27.66 | 26.54 | 27.41 | +4.42% | |
| 26.20 | 26.50 | 25.92 | 26.25 | +2.82% | |
| 26.09 | 26.09 | 25.53 | 25.53 | -3.62% | |
| 26.35 | 26.49 | 26.35 | 26.49 | — |