Corgi Mag 7 ETF (CMAG)
BATS: CMAG · Real-Time Price · USD
27.17
+0.34 (1.25%)
Oct 2, 2026, 4:00 PM EDT - Market closed
CMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.12 | 27.23 | 27.12 | 27.17 | 27.17 | 1.24% | 7,674 |
| Oct 1, 2026 | 26.89 | 26.91 | 26.79 | 26.83 | 26.83 | -0.37% | 1,749 |
| Sep 30, 2026 | 27.00 | 27.16 | 26.93 | 26.93 | 26.93 | 0.73% | 742 |
| Sep 29, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.62% | 239 |
| Sep 28, 2026 | 27.02 | 27.09 | 26.90 | 26.90 | 26.90 | -0.78% | 256,134 |
| Sep 25, 2026 | 27.08 | 27.12 | 27.08 | 27.12 | 27.12 | 0.70% | 1,032 |
| Sep 24, 2026 | 26.72 | 26.95 | 26.67 | 26.93 | 26.93 | 0.34% | 1,311 |
| Sep 23, 2026 | 26.93 | 26.93 | 26.84 | 26.84 | 26.84 | -1.25% | 2,387 |
| Sep 22, 2026 | 27.88 | 27.88 | 27.18 | 27.18 | 27.18 | -0.35% | 6,933 |
| Sep 21, 2026 | 26.98 | 27.27 | 26.98 | 27.27 | 27.27 | 2.39% | 1,181 |
| Sep 18, 2026 | 26.81 | 26.81 | 26.57 | 26.63 | 26.63 | 0.03% | 5,127 |
| Sep 17, 2026 | 26.53 | 26.62 | 26.50 | 26.62 | 26.62 | 1.80% | 7,668 |
| Sep 16, 2026 | 26.31 | 26.37 | 26.15 | 26.15 | 26.15 | -0.17% | 2,581 |
| Sep 15, 2026 | 26.19 | 26.20 | 26.16 | 26.20 | 26.20 | -0.75% | 1,276 |
| Sep 14, 2026 | 26.18 | 26.40 | 26.18 | 26.40 | 26.40 | -0.17% | 343 |
| Sep 11, 2026 | 26.39 | 26.44 | 26.39 | 26.44 | 26.44 | 1.34% | 671 |
| Sep 10, 2026 | 26.01 | 26.09 | 25.99 | 26.09 | 26.09 | 0.17% | 1,945 |
| Sep 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.42% | 12 |
| Sep 8, 2026 | 26.15 | 26.17 | 26.13 | 26.16 | 26.16 | -0.95% | 80,157 |
| Sep 4, 2026 | 26.42 | 26.46 | 26.40 | 26.41 | 26.41 | -1.08% | 2,314 |
| Sep 3, 2026 | 26.58 | 26.70 | 26.58 | 26.70 | 26.70 | 1.98% | 183 |
| Sep 2, 2026 | 27.00 | 27.00 | 26.18 | 26.18 | 26.18 | 0.88% | 322 |
| Sep 1, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.68% | 133 |
| Aug 31, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.36% | 256 |
| Aug 28, 2026 | 26.28 | 26.45 | 26.22 | 26.22 | 26.22 | 0.16% | 1,136 |
| Aug 27, 2026 | 25.90 | 26.26 | 25.90 | 26.18 | 26.18 | 2.18% | 1,258 |
| Aug 26, 2026 | 25.70 | 25.70 | 25.60 | 25.62 | 25.62 | -0.36% | 3,531 |
| Aug 25, 2026 | 25.73 | 25.75 | 25.60 | 25.71 | 25.71 | 0.68% | 3,438 |
| Aug 24, 2026 | 25.66 | 25.72 | 25.54 | 25.54 | 25.54 | -0.33% | 3,025 |
| Aug 21, 2026 | 25.56 | 25.69 | 25.56 | 25.63 | 25.63 | 0.25% | 285 |
| Aug 20, 2026 | 25.70 | 25.70 | 25.56 | 25.56 | 25.56 | -1.05% | 692 |
| Aug 19, 2026 | 25.10 | 25.87 | 25.10 | 25.83 | 25.83 | 0.82% | 1,771 |
| Aug 18, 2026 | 25.69 | 25.69 | 25.62 | 25.62 | 25.62 | -0.58% | 1,295 |
| Aug 17, 2026 | 25.80 | 25.85 | 25.77 | 25.77 | 25.77 | -0.91% | 4,048 |
| Aug 14, 2026 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | -0.16% | 382 |
| Aug 13, 2026 | 26.04 | 26.12 | 25.94 | 26.05 | 26.05 | 0.88% | 6,831 |
| Aug 12, 2026 | 25.94 | 25.94 | 25.81 | 25.83 | 25.82 | -0.48% | 1,132 |
| Aug 11, 2026 | 26.12 | 26.18 | 25.94 | 25.95 | 25.95 | -1.03% | 5,449 |
| Aug 10, 2026 | 26.21 | 26.25 | 26.21 | 26.22 | 26.22 | -0.61% | 3,888 |
| Aug 7, 2026 | 26.37 | 26.48 | 26.30 | 26.38 | 26.38 | 0.69% | 189,362 |
| Aug 6, 2026 | 26.32 | 26.32 | 26.12 | 26.20 | 26.20 | 0.08% | 1,706 |
| Aug 5, 2026 | 26.45 | 26.45 | 26.18 | 26.18 | 26.18 | -0.38% | 593 |
| Aug 4, 2026 | 26.19 | 26.28 | 26.10 | 26.28 | 26.28 | 1.19% | 2,361 |
| Aug 3, 2026 | 25.70 | 26.09 | 25.70 | 25.97 | 25.97 | 2.80% | 13,236 |
| Jul 31, 2026 | 24.95 | 25.26 | 24.93 | 25.26 | 25.26 | 2.73% | 906 |
| Jul 30, 2026 | 24.54 | 24.61 | 24.53 | 24.59 | 24.59 | 2.25% | 4,968 |
| Jul 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.32% | 32 |
| Jul 28, 2026 | 23.88 | 24.44 | 23.88 | 24.37 | 24.37 | 0.77% | 1,016 |
| Jul 27, 2026 | 24.45 | 24.45 | 24.19 | 24.19 | 24.19 | -0.39% | 1,008 |
| Jul 24, 2026 | 24.23 | 24.41 | 24.23 | 24.28 | 24.28 | 0.39% | 3,142 |