Corgi 3-7 Year Treasury Bond ETF (CIEI)
BATS: CIEI · Real-Time Price · USD
24.90
-0.06 (-0.22%)
Aug 10, 2026, 4:00 PM EDT - Market closed
CIEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.90 | -0.22% | 7 |
| Aug 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.20% | 6 |
| Aug 6, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.20% | 6 |
| Aug 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.02% | 12 |
| Aug 4, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.28% | 6 |
| Aug 3, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.18% | 8 |
| Jul 31, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.03% | 6 |
| Jul 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | -0.12% | 6 |
| Jul 29, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.88 | -0.12% | 6 |
| Jul 28, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.20% | 6 |
| Jul 27, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 0.12% | 6 |
| Jul 24, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | 0.16% | 6 |
| Jul 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | -0.16% | 6 |
| Jul 22, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | -0.16% | 6 |
| Jul 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.87 | -0.20% | 6 |
| Jul 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | -0.16% | 14 |
| Jul 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | 0.03% | 6 |
| Jul 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | -0.05% | 10 |
| Jul 15, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | 0.19% | 32 |
| Jul 14, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.91 | 0.27% | 6 |
| Jul 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | -0.28% | 6 |
| Jul 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | -0.08% | 7 |
| Jul 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 0.18% | 6 |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | -0.15% | 33 |
| Jul 7, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | -0.32% | 7 |
| Jul 6, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.01 | 0.16% | 7 |
| Jul 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 0.04% | 6 |
| Jul 1, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | -0.09% | 6 |
| Jun 30, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | -0.07% | 6 |
| Jun 29, 2026 | 25.13 | 25.15 | 25.12 | 25.14 | 25.00 | -0.11% | 127,806 |
| Jun 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | 0.20% | 1 |
| Jun 25, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 24.98 | 0.07% | 9,200 |
| Jun 24, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.96 | 0.33% | 1,099 |
| Jun 23, 2026 | 25.04 | 25.05 | 25.02 | 25.02 | 24.88 | 0.14% | 5,900 |
| Jun 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.84 | -0.22% | 1 |
| Jun 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | 0.24% | 1 |
| Jun 17, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.84 | -0.54% | 100 |
| Jun 16, 2026 | 25.10 | 25.13 | 25.10 | 25.12 | 24.97 | 0.13% | 201 |
| Jun 15, 2026 | 25.11 | 25.12 | 25.08 | 25.08 | 24.94 | 0.17% | 45,741 |
| Jun 12, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | -0.14% | - |
| Jun 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | 0.42% | 1 |
| Jun 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.83 | -0.04% | 1 |
| Jun 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.84 | 0.16% | 1 |
| Jun 8, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.80 | 0.02% | 500 |
| Jun 5, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.79 | -0.40% | - |