Skip to main content
logo
Corgi Mag 7 ETF (CMAG)
BATS: CMAG · Real-Time Price · USD
24.87
+0.37 (1.51%)
Jun 18, 2026, 4:00 PM EDT - Market closed

CMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.8724.8724.8724.8724.871.53%19,514
Jun 17, 202624.8924.8924.4724.5024.50-2.45%277
Jun 16, 202625.1125.1125.1125.1125.11-0.16%512
Jun 15, 202625.1125.1525.1125.1525.152.58%488
Jun 12, 202624.4124.5224.4124.5224.52-0.21%269
Jun 11, 202624.5724.5724.5724.5724.570.74%177
Jun 10, 202624.7624.7624.3924.3924.39-1.91%80,286
Jun 9, 202624.8624.8624.8624.8624.86-1.09%81
Jun 8, 202625.3525.3525.1425.1425.14-0.49%40,070
Jun 5, 202625.9225.9225.2625.2625.26-3.09%1,087
Jun 4, 202625.9826.0725.9826.0726.071.33%5,579
Jun 3, 202625.7025.7325.6925.7325.73-1.66%19,620
Jun 2, 202626.3126.3126.1626.1626.16-1.08%4,198
Jun 1, 202626.5326.5526.4326.4526.45-0.02%80,286
May 29, 202626.5026.6026.4526.4526.45-0.24%446
May 28, 202626.4126.5226.4126.5226.520.88%231
May 27, 202626.2426.2926.2426.2926.290.44%1,037
May 26, 202626.1726.1926.1726.1726.170.14%1,534
May 22, 202626.3326.3326.1326.1326.13-0.33%582
May 21, 202626.2226.2226.2226.2226.22-0.11%77
May 20, 202625.9426.2525.9426.2526.251.17%939
May 19, 202625.9525.9525.9525.9525.95-1.15%61
May 18, 202626.5126.5126.2526.2526.25-0.64%404
May 15, 202626.5626.5626.4226.4226.42-1.17%635
May 14, 202626.7126.7426.7126.7326.730.81%1,603
May 13, 202626.5226.5226.5226.5226.522.00%14
May 12, 202625.8826.0025.8826.0026.00-0.25%897
May 11, 202626.2326.2326.0026.0626.06-0.37%906
May 8, 202626.3426.3426.1026.1626.161.30%2,558
May 7, 202625.9326.0025.8225.8225.820.65%2,136