Skip to main content
logo
Corgi Mag 7 ETF (CMAG)
BATS: CMAG · Real-Time Price · USD
26.27
-0.13 (-0.50%)
Oct 23, 2026, 4:00 PM EDT - Market closed

CMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.2326.3626.2326.2726.27-0.50%715
Oct 22, 202626.4726.5026.3126.4026.40-2.70%3,849
Oct 21, 202626.9227.1326.8927.1327.130.91%3,492
Oct 20, 202626.7627.0326.7626.8926.89-0.68%6,103
Oct 19, 202626.9127.1726.9127.0727.071.25%3,431
Oct 16, 202627.0227.0226.5626.7426.74-1.58%4,239
Oct 15, 202627.0127.1727.0127.1727.17-0.10%1,836
Oct 14, 202627.5227.5227.1627.1927.19-1.72%2,922
Oct 13, 202627.7627.7927.6727.6727.670.40%2,052
Oct 12, 202627.6527.6527.5627.5627.560.32%1,303
Oct 9, 202627.4827.4827.4527.4727.470.62%991
Oct 8, 202627.6227.6227.3027.3027.30-1.18%1,064
Oct 7, 202627.4427.6327.4427.6327.630.11%464
Oct 6, 202627.6427.7127.5927.5927.590.59%83,962
Oct 5, 202627.3027.5527.2727.4327.430.98%184,172
Oct 2, 202627.1227.2327.1227.1727.171.24%7,674
Oct 1, 202626.8926.9126.7926.8326.83-0.37%1,749
Sep 30, 202627.0027.1626.9326.9326.930.73%742
Sep 29, 202626.7426.7426.7426.7426.74-0.62%239
Sep 28, 202627.0227.0926.9026.9026.90-0.78%256,134
Sep 25, 202627.0827.1227.0827.1227.120.70%1,032
Sep 24, 202626.7226.9526.6726.9326.930.34%1,311
Sep 23, 202626.9326.9326.8426.8426.84-1.25%2,387
Sep 22, 202627.8827.8827.1827.1827.18-0.35%6,933
Sep 21, 202626.9827.2726.9827.2727.272.39%1,181
Sep 18, 202626.8126.8126.5726.6326.630.03%5,127
Sep 17, 202626.5326.6226.5026.6226.621.80%7,668
Sep 16, 202626.3126.3726.1526.1526.15-0.17%2,581
Sep 15, 202626.1926.2026.1626.2026.20-0.75%1,276
Sep 14, 202626.1826.4026.1826.4026.40-0.17%343
Sep 11, 202626.3926.4426.3926.4426.441.34%671
Sep 10, 202626.0126.0925.9926.0926.090.17%1,945
Sep 9, 202626.0526.0526.0526.0526.05-0.42%12
Sep 8, 202626.1526.1726.1326.1626.16-0.95%80,157
Sep 4, 202626.4226.4626.4026.4126.41-1.08%2,314
Sep 3, 202626.5826.7026.5826.7026.701.98%183
Sep 2, 202627.0027.0026.1826.1826.180.88%322
Sep 1, 202625.9525.9525.9525.9525.95-0.68%133
Aug 31, 202626.1326.1326.1326.1326.13-0.36%256
Aug 28, 202626.2826.4526.2226.2226.220.16%1,136
Aug 27, 202625.9026.2625.9026.1826.182.18%1,258
Aug 26, 202625.7025.7025.6025.6225.62-0.36%3,531
Aug 25, 202625.7325.7525.6025.7125.710.68%3,438
Aug 24, 202625.6625.7225.5425.5425.54-0.33%3,025
Aug 21, 202625.5625.6925.5625.6325.630.25%285
Aug 20, 202625.7025.7025.5625.5625.56-1.05%692
Aug 19, 202625.1025.8725.1025.8325.830.82%1,771
Aug 18, 202625.6925.6925.6225.6225.62-0.58%1,295
Aug 17, 202625.8025.8525.7725.7725.77-0.91%4,048
Aug 14, 202626.0526.0526.0126.0126.01-0.16%382