Corgi Mag 7 ETF (CMAG)
BATS: CMAG · Real-Time Price · USD
25.26
+0.67 (2.73%)
At close: Jul 31, 2026, 4:00 PM EDT
24.93
-0.33 (-1.32%)
After-hours: Jul 31, 2026, 8:00 PM EDT
CMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 24.79 | 24.79 | 24.19 | 24.19 | 24.19 | -3.79% | 2,506 |
| Jul 22, 2026 | 25.01 | 25.26 | 25.01 | 25.14 | 25.14 | -0.53% | 1,788 |
| Jul 21, 2026 | 25.23 | 25.30 | 25.17 | 25.27 | 25.27 | 0.12% | 7,761 |
| Jul 20, 2026 | 25.34 | 25.35 | 25.24 | 25.24 | 25.24 | - | 1,993 |
| Jul 17, 2026 | 25.07 | 25.24 | 25.07 | 25.24 | 25.24 | -1.34% | 1,516 |
| Jul 16, 2026 | 25.76 | 25.80 | 25.57 | 25.58 | 25.58 | -1.33% | 1,285 |
| Jul 15, 2026 | 25.72 | 25.93 | 25.72 | 25.93 | 25.93 | 2.37% | 10,594 |
| Jul 14, 2026 | 25.01 | 25.36 | 25.01 | 25.33 | 25.33 | 0.90% | 17,046 |
| Jul 13, 2026 | 25.42 | 25.42 | 25.10 | 25.10 | 25.10 | -0.88% | 861 |
| Jul 10, 2026 | 25.21 | 25.35 | 25.21 | 25.33 | 25.33 | 0.99% | 1,968 |
| Jul 9, 2026 | 24.60 | 25.08 | 24.60 | 25.08 | 25.08 | 0.55% | 2,647 |
| Jul 8, 2026 | 24.91 | 24.94 | 24.88 | 24.94 | 24.94 | 0.14% | 438 |
| Jul 7, 2026 | 25.00 | 25.02 | 24.91 | 24.91 | 24.91 | 0.09% | 595 |
| Jul 6, 2026 | 24.63 | 24.88 | 24.63 | 24.88 | 24.88 | 1.22% | 129 |
| Jul 2, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.02% | 178 |
| Jul 1, 2026 | 24.19 | 24.58 | 24.19 | 24.58 | 24.58 | 1.44% | 689 |
| Jun 30, 2026 | 23.96 | 24.23 | 23.94 | 24.23 | 24.23 | 1.55% | 600 |
| Jun 29, 2026 | 23.89 | 23.89 | 23.86 | 23.86 | 23.86 | 1.68% | 523 |
| Jun 26, 2026 | 23.06 | 23.46 | 23.06 | 23.46 | 23.46 | 1.38% | 847 |
| Jun 25, 2026 | 23.92 | 23.92 | 23.14 | 23.15 | 23.14 | -2.79% | 20,132 |
| Jun 24, 2026 | 24.20 | 24.21 | 23.77 | 23.81 | 23.81 | -0.81% | 25,096 |
| Jun 23, 2026 | 24.78 | 24.78 | 23.98 | 24.01 | 24.01 | -1.30% | 88,211 |
| Jun 22, 2026 | 24.76 | 24.78 | 24.32 | 24.32 | 24.32 | -2.21% | 3,259 |
| Jun 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.53% | 19,514 |
| Jun 17, 2026 | 24.89 | 24.89 | 24.47 | 24.50 | 24.50 | -2.45% | 277 |
| Jun 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.16% | 512 |
| Jun 15, 2026 | 25.11 | 25.15 | 25.11 | 25.15 | 25.15 | 2.58% | 488 |
| Jun 12, 2026 | 24.41 | 24.52 | 24.41 | 24.52 | 24.52 | -0.21% | 269 |
| Jun 11, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.74% | 177 |
| Jun 10, 2026 | 24.76 | 24.76 | 24.39 | 24.39 | 24.39 | -1.91% | 80,286 |
| Jun 9, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.09% | 81 |
| Jun 8, 2026 | 25.35 | 25.35 | 25.14 | 25.14 | 25.14 | -0.49% | 40,070 |
| Jun 5, 2026 | 25.92 | 25.92 | 25.26 | 25.26 | 25.26 | -3.09% | 1,087 |
| Jun 4, 2026 | 25.98 | 26.07 | 25.98 | 26.07 | 26.07 | 1.33% | 5,579 |
| Jun 3, 2026 | 25.70 | 25.73 | 25.69 | 25.73 | 25.73 | -1.66% | 19,620 |
| Jun 2, 2026 | 26.31 | 26.31 | 26.16 | 26.16 | 26.16 | -1.08% | 4,198 |
| Jun 1, 2026 | 26.53 | 26.55 | 26.43 | 26.45 | 26.45 | -0.02% | 80,286 |
| May 29, 2026 | 26.50 | 26.60 | 26.45 | 26.45 | 26.45 | -0.24% | 446 |
| May 28, 2026 | 26.41 | 26.52 | 26.41 | 26.52 | 26.52 | 0.88% | 231 |
| May 27, 2026 | 26.24 | 26.29 | 26.24 | 26.29 | 26.29 | 0.44% | 1,037 |
| May 26, 2026 | 26.17 | 26.19 | 26.17 | 26.17 | 26.17 | 0.14% | 1,534 |
| May 22, 2026 | 26.33 | 26.33 | 26.13 | 26.13 | 26.13 | -0.33% | 582 |
| May 21, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.11% | 77 |
| May 20, 2026 | 25.94 | 26.25 | 25.94 | 26.25 | 26.25 | 1.17% | 939 |