XA Historical Prices
BATS: XACorgi FundsTechnologyETFUSD
46.86+1.91 (+4.25%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
XA price history
The price history for Corgi AI Cybersecurity (XA) on this page begins on May 4, 2026, when the stock closed at $28.48; it most recently closed at $44.95 on October 5, 2026. The highest price in this record is $46.97, reached on October 5, 2026; the latest close is 4.3% 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
XA returns
1 week
+1.47%
1 month
+15.94%
3 months
+16.81%
XA price return, excluding dividends.
XA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.07 | 45.63 | 44.74 | 44.95 | -2.33% | |
| 46.97 | 46.97 | 45.81 | 46.02 | +1.59% | |
| 45.79 | 45.79 | 44.82 | 45.30 | +1.50% | |
| 44.60 | 45.06 | 44.60 | 44.63 | +0.74% | |
| 44.00 | 44.53 | 43.90 | 44.30 | +0.52% | |
| 43.64 | 44.59 | 43.64 | 44.07 | +1.59% | |
| 44.53 | 44.53 | 42.90 | 43.38 | +0.02% | |
| 44.00 | 44.00 | 42.46 | 43.37 | +1.59% | |
| 45.36 | 45.36 | 42.69 | 42.69 | -3.29% | |
| 44.50 | 44.60 | 44.07 | 44.14 | -0.83% | |
| 43.76 | 44.56 | 43.70 | 44.51 | +2.35% | |
| 43.53 | 43.53 | 42.74 | 43.49 | +0.23% | |
| 41.74 | 43.42 | 41.74 | 43.39 | +4.10% | |
| 42.20 | 42.20 | 41.25 | 41.68 | -2.57% | |
| 41.99 | 43.32 | 41.94 | 42.78 | +1.42% | |
| 43.22 | 43.22 | 42.00 | 42.18 | -0.66% | |
| 40.00 | 42.68 | 40.00 | 42.46 | +1.53% | |
| 40.23 | 42.04 | 39.62 | 41.82 | +9.02% | |
| 38.27 | 38.39 | 38.27 | 38.36 | -1.44% | |
| 39.42 | 39.59 | 38.92 | 38.92 | -0.59% | |
| 38.86 | 39.33 | 38.86 | 39.15 | +0.98% | |
| 39.51 | 40.30 | 38.25 | 38.77 | -1.00% | |
| 39.44 | 39.47 | 39.13 | 39.16 | -0.94% | |
| 38.90 | 39.53 | 38.90 | 39.53 | +2.81% | |
| 38.65 | 38.79 | 37.90 | 38.45 | -3.63% | |
| 41.41 | 41.41 | 39.68 | 39.90 | -4.59% | |
| 41.21 | 41.89 | 41.21 | 41.82 | +1.80% | |
| 42.33 | 42.33 | 40.72 | 41.08 | -2.07% | |
| 41.01 | 42.06 | 40.98 | 41.95 | +10.34% | |
| 37.85 | 38.02 | 36.86 | 38.02 | +1.47% | |
| 37.27 | 37.47 | 37.27 | 37.47 | -1.73% | |
| 38.16 | 38.24 | 38.13 | 38.13 | -1.90% | |
| 39.45 | 39.45 | 38.35 | 38.87 | +1.54% | |
| 38.90 | 38.90 | 38.28 | 38.28 | -2.72% | |
| 40.50 | 40.50 | 38.91 | 39.35 | -2.48% | |
| 40.60 | 40.60 | 40.11 | 40.35 | +0.12% | |
| 42.33 | 42.33 | 40.30 | 40.30 | -2.49% | |
| 42.50 | 42.52 | 41.28 | 41.33 | -2.62% | |
| 42.12 | 42.44 | 41.45 | 42.44 | +3.99% | |
| 40.85 | 41.01 | 40.53 | 40.81 | -0.10% | |
| 40.43 | 41.02 | 40.33 | 40.85 | -0.22% | |
| 40.82 | 41.14 | 40.82 | 40.94 | +3.46% | |
| 39.69 | 39.85 | 39.33 | 39.57 | +2.43% | |
| 38.26 | 38.63 | 38.26 | 38.63 | -1.90% | |
| 41.10 | 41.10 | 39.38 | 39.38 | -0.05% | |
| 38.81 | 39.47 | 38.81 | 39.40 | +4.26% | |
| 36.99 | 37.88 | 36.99 | 37.79 | +3.03% | |
| 36.56 | 36.78 | 36.01 | 36.68 | +1.78% | |
| 34.55 | 36.04 | 34.55 | 36.04 | +1.55% | |
| 35.79 | 36.04 | 35.40 | 35.49 | -0.92% | |
| 35.51 | 36.10 | 34.86 | 35.82 | -0.31% | |
| 35.38 | 36.22 | 35.38 | 35.93 | +0.76% | |
| 35.49 | 35.66 | 35.43 | 35.66 | +0.73% | |
| 36.09 | 36.09 | 35.40 | 35.40 | -2.26% | |
| 36.47 | 36.54 | 36.17 | 36.22 | -1.95% | |
| 37.53 | 37.53 | 36.67 | 36.94 | -2.79% | |
| 39.17 | 39.17 | 38.00 | 38.00 | -1.04% | |
| 38.32 | 38.70 | 38.32 | 38.40 | +0.58% | |
| 38.02 | 38.48 | 38.02 | 38.18 | -1.04% | |
| 40.65 | 40.65 | 38.53 | 38.58 | -2.11% | |
| 39.19 | 39.44 | 39.19 | 39.41 | +5.49% | |
| 37.07 | 37.45 | 37.07 | 37.36 | +0.65% | |
| 38.00 | 38.00 | 37.12 | 37.12 | -3.53% | |
| 37.74 | 38.48 | 37.74 | 38.48 | +2.83% | |
| 37.04 | 37.42 | 36.98 | 37.42 | -1.24% | |
| 37.58 | 38.84 | 37.58 | 37.89 | -0.89% | |
| 37.77 | 38.42 | 37.77 | 38.23 | +2.77% | |
| 38.09 | 38.09 | 37.15 | 37.20 | -0.32% | |
| 37.49 | 37.79 | 37.32 | 37.32 | +2.22% | |
| 36.00 | 36.51 | 36.00 | 36.51 | +2.99% | |
| 35.36 | 35.53 | 35.35 | 35.45 | +4.20% | |
| 33.32 | 34.02 | 33.32 | 34.02 | +3.94% | |
| 32.96 | 32.96 | 32.68 | 32.73 | -0.30% | |
| 32.61 | 32.83 | 32.61 | 32.83 | -0.15% | |
| 32.68 | 33.08 | 32.68 | 32.88 | +2.33% | |
| 31.59 | 32.78 | 31.59 | 32.13 | -1.56% | |
| 32.64 | 32.64 | 32.64 | 32.64 | +0.37% | |
| 32.97 | 32.97 | 32.52 | 32.52 | -1.09% | |
| 32.88 | 32.88 | 32.88 | 32.88 | -1.11% | |
| 33.25 | 33.47 | 33.25 | 33.25 | +1.37% | |
| 32.70 | 32.90 | 32.70 | 32.80 | -0.21% | |
| 32.80 | 32.87 | 32.80 | 32.87 | +2.30% | |
| 32.58 | 32.58 | 32.13 | 32.13 | -0.74% | |
| 32.50 | 32.53 | 31.50 | 32.37 | -1.97% | |
| 33.46 | 33.46 | 33.02 | 33.02 | -1.43% | |
| 33.58 | 33.86 | 33.45 | 33.50 | -3.82% | |
| 34.65 | 34.87 | 34.60 | 34.83 | -0.74% | |
| 36.19 | 36.19 | 35.07 | 35.09 | -4.10% | |
| 35.76 | 36.59 | 35.61 | 36.59 | -0.73% | |
| 35.79 | 36.87 | 35.68 | 36.86 | +6.78% | |
| 33.09 | 34.52 | 32.98 | 34.52 | +7.98% | |
| 31.48 | 32.11 | 31.45 | 31.97 | +3.13% | |
| 31.20 | 31.20 | 31.00 | 31.00 | -4.26% | |
| 32.24 | 32.53 | 32.24 | 32.38 | +0.47% | |
| 32.18 | 32.25 | 32.18 | 32.23 | +2.45% | |
| 31.33 | 31.46 | 31.33 | 31.46 | +0.45% | |
| 31.12 | 31.32 | 31.12 | 31.32 | +2.19% | |
| 30.70 | 30.88 | 30.62 | 30.65 | -0.13% | |
| 29.80 | 30.69 | 29.80 | 30.69 | +3.16% | |
| 29.72 | 29.77 | 29.72 | 29.75 | +1.29% | |
| 29.00 | 29.52 | 28.60 | 29.37 | +1.94% | |
| 28.16 | 28.81 | 28.16 | 28.81 | +1.95% | |
| 29.14 | 29.14 | 28.12 | 28.26 | -0.77% | |
| 28.46 | 28.58 | 28.28 | 28.48 | 0.00% | |
| 27.87 | 28.48 | 27.87 | 28.48 | +2.67% | |
| 27.74 | 27.74 | 27.74 | 27.74 | +6.12% | |
| 26.03 | 26.14 | 26.03 | 26.14 | — |