Skip to main content
Corgi Mag 7 ETF (CMAG)
BATS: CMAG · Real-Time Price · USD
25.02
-0.09 (-0.36%)
Nov 13, 2026, 4:00 PM EST - Market closed

CMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.8925.0324.8925.0225.02-0.37%2,464
Nov 12, 202625.0825.2625.0525.1125.11-0.45%1,023
Nov 11, 202625.1825.2325.1825.2325.230.66%594
Nov 10, 202625.2025.2724.9525.0625.06-1.47%1,322
Nov 9, 202624.9925.5224.9925.4425.441.40%2,127
Nov 6, 202625.3325.3725.0925.0925.090.62%4,513
Nov 5, 202625.2725.2724.9324.9324.93-4.37%5,587
Nov 4, 202626.3626.3726.0726.0726.072.67%3,463
Nov 3, 202625.2825.3925.2825.3925.391.00%2,393
Nov 2, 202625.6625.7325.1425.1425.14-1.11%2,438
Oct 30, 202625.3225.6125.2825.4225.42-1.96%6,453
Oct 29, 202625.9126.0125.9125.9325.93-2.24%2,071
Oct 28, 202626.5526.5526.5226.5226.52-0.37%893
Oct 27, 202626.5426.6926.5026.6226.620.87%11,539
Oct 26, 202626.3726.5526.3026.3926.390.46%7,607
Oct 23, 202626.2326.3626.2326.2726.27-0.50%714
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