Corgi 1-5 Year Investment Grade Corporate Bond ETF (CIVG)
BATS: CIVG · Real-Time Price · USD
24.92
-0.05 (-0.18%)
Aug 10, 2026, 4:00 PM EDT - Market closed
CIVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.18% | 9 |
| Aug 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.16% | 8 |
| Aug 6, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.20% | 9 |
| Aug 5, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 15 |
| Aug 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.24% | 10 |
| Aug 3, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.21% | 10 |
| Jul 31, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.12% | 8 |
| Jul 30, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | 0.04% | 8 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -0.04% | 8 |
| Jul 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | 0.16% | 8 |
| Jul 27, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.85 | 0.12% | 8 |
| Jul 24, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.82 | 0.08% | 8 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | -0.16% | 8 |
| Jul 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.84 | -0.12% | 8 |
| Jul 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | -0.12% | 8 |
| Jul 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.90 | -0.09% | 8 |
| Jul 17, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | 0.34% | 9 |
| Jul 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.84 | -0.37% | 8 |
| Jul 15, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.93 | 0.28% | 35 |
| Jul 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | 0.09% | 8 |
| Jul 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | -0.19% | 12 |
| Jul 10, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | -0.03% | 8 |
| Jul 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | 0.09% | 8 |
| Jul 8, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.87 | -0.52% | 163 |
| Jul 7, 2026 | 25.06 | 25.12 | 25.06 | 25.12 | 25.00 | 0.24% | 110 |
| Jul 6, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 24.94 | 0.04% | 108 |
| Jul 2, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.93 | 0.04% | 115 |
| Jul 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | 0.04% | 110 |
| Jun 30, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 24.91 | -0.13% | 108 |
| Jun 29, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.94 | - | 108 |
| Jun 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | 0.14% | 3 |
| Jun 25, 2026 | 25.10 | 25.12 | 25.06 | 25.07 | 24.91 | 0.06% | 12,302 |
| Jun 24, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.89 | 0.16% | 1,002 |
| Jun 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.85 | 0.08% | 2 |
| Jun 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.83 | -0.22% | 3 |
| Jun 18, 2026 | 25.06 | 25.07 | 25.05 | 25.05 | 24.89 | - | 18,808 |
| Jun 17, 2026 | 25.10 | 25.11 | 25.05 | 25.05 | 24.89 | -0.06% | 28,802 |
| Jun 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | 0.04% | 203 |
| Jun 15, 2026 | 25.08 | 25.15 | 25.02 | 25.05 | 24.89 | 0.12% | 54,640 |
| Jun 12, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | -0.04% | 2 |
| Jun 11, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.87 | 0.27% | 104 |
| Jun 10, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.80 | -0.03% | 2 |
| Jun 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.81 | 0.12% | 5 |
| Jun 8, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.78 | 0.04% | 2 |
| Jun 5, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.77 | -0.40% | 288 |