Corgi Quantum Computing ETF (CQTM)
BATS: CQTM · Real-Time Price · USD
23.13
+0.08 (0.35%)
Sep 4, 2026, 3:14 PM EDT - Market open
CQTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.19 | 23.32 | 23.00 | 23.05 | 23.05 | 0.88% | 8,879 |
| Sep 2, 2026 | 22.72 | 23.18 | 22.50 | 22.85 | 22.85 | 0.09% | 9,189 |
| Sep 1, 2026 | 23.14 | 23.23 | 22.76 | 22.83 | 22.83 | -3.39% | 11,796 |
| Aug 31, 2026 | 23.66 | 23.95 | 23.63 | 23.63 | 23.63 | -0.25% | 10,684 |
| Aug 28, 2026 | 24.92 | 24.92 | 23.62 | 23.69 | 23.69 | -5.58% | 20,121 |
| Aug 27, 2026 | 24.91 | 25.23 | 24.91 | 25.09 | 25.09 | 3.00% | 9,053 |
| Aug 26, 2026 | 24.91 | 24.91 | 24.31 | 24.36 | 24.36 | -3.41% | 8,188 |
| Aug 25, 2026 | 25.16 | 25.30 | 24.75 | 25.22 | 25.22 | 2.48% | 10,889 |
| Aug 24, 2026 | 25.70 | 25.70 | 24.61 | 24.61 | 24.61 | -6.14% | 22,271 |
| Aug 21, 2026 | 25.00 | 26.31 | 25.00 | 26.22 | 26.22 | 6.15% | 42,482 |
| Aug 20, 2026 | 25.25 | 25.34 | 24.40 | 24.70 | 24.70 | -2.33% | 8,285 |
| Aug 19, 2026 | 25.93 | 25.93 | 24.95 | 25.29 | 25.29 | -2.13% | 11,680 |
| Aug 18, 2026 | 26.24 | 26.26 | 25.84 | 25.84 | 25.84 | -5.00% | 17,534 |
| Aug 17, 2026 | 27.16 | 27.41 | 26.74 | 27.20 | 27.20 | -0.22% | 21,143 |
| Aug 14, 2026 | 27.01 | 27.56 | 27.01 | 27.26 | 27.26 | 0.93% | 14,338 |
| Aug 13, 2026 | 26.80 | 27.56 | 26.80 | 27.01 | 27.01 | 0.15% | 17,865 |
| Aug 12, 2026 | 26.23 | 26.97 | 26.00 | 26.97 | 26.97 | 4.58% | 14,358 |
| Aug 11, 2026 | 25.58 | 25.84 | 25.41 | 25.79 | 25.79 | 1.58% | 9,647 |
| Aug 10, 2026 | 26.01 | 26.09 | 25.39 | 25.39 | 25.39 | -2.68% | 18,589 |
| Aug 7, 2026 | 25.20 | 26.09 | 25.20 | 26.09 | 26.09 | 4.91% | 13,819 |
| Aug 6, 2026 | 24.83 | 25.46 | 24.69 | 24.87 | 24.87 | -1.50% | 15,672 |
| Aug 5, 2026 | 25.83 | 26.46 | 25.23 | 25.25 | 25.25 | -2.81% | 19,876 |
| Aug 4, 2026 | 25.20 | 26.02 | 25.12 | 25.98 | 25.98 | 5.74% | 26,962 |
| Aug 3, 2026 | 23.33 | 24.73 | 22.99 | 24.57 | 24.57 | 6.32% | 20,353 |
| Jul 31, 2026 | 23.37 | 23.84 | 22.90 | 23.11 | 23.11 | - | 17,087 |
| Jul 30, 2026 | 21.90 | 23.12 | 21.90 | 23.11 | 23.11 | 9.32% | 14,425 |
| Jul 29, 2026 | 22.23 | 22.23 | 21.14 | 21.14 | 21.14 | -5.24% | 16,748 |
| Jul 28, 2026 | 23.01 | 23.01 | 21.60 | 22.31 | 22.31 | -4.54% | 26,478 |
| Jul 27, 2026 | 22.83 | 23.95 | 22.75 | 23.37 | 23.37 | 6.52% | 34,148 |
| Jul 24, 2026 | 23.00 | 23.00 | 21.94 | 21.94 | 21.94 | -4.36% | 34,808 |
| Jul 23, 2026 | 22.78 | 23.44 | 22.75 | 22.94 | 22.94 | -1.42% | 12,544 |
| Jul 22, 2026 | 23.54 | 23.96 | 23.27 | 23.27 | 23.27 | -2.06% | 19,842 |
| Jul 21, 2026 | 23.59 | 23.82 | 23.47 | 23.76 | 23.76 | 3.08% | 10,337 |
| Jul 20, 2026 | 23.47 | 23.81 | 23.05 | 23.05 | 23.05 | -0.90% | 15,491 |
| Jul 17, 2026 | 22.79 | 23.78 | 22.35 | 23.26 | 23.26 | 0.13% | 16,480 |
| Jul 16, 2026 | 24.31 | 24.31 | 23.19 | 23.23 | 23.23 | -5.65% | 35,516 |
| Jul 15, 2026 | 25.55 | 25.75 | 24.46 | 24.62 | 24.62 | -1.99% | 19,990 |
| Jul 14, 2026 | 25.52 | 25.58 | 25.04 | 25.12 | 25.12 | -0.24% | 39,803 |
| Jul 13, 2026 | 26.71 | 26.71 | 25.08 | 25.18 | 25.18 | -6.53% | 23,623 |
| Jul 10, 2026 | 28.04 | 28.04 | 26.90 | 26.94 | 26.94 | -3.41% | 21,415 |
| Jul 9, 2026 | 27.93 | 28.18 | 27.53 | 27.89 | 27.89 | 0.76% | 16,131 |
| Jul 8, 2026 | 27.69 | 28.29 | 27.26 | 27.68 | 27.68 | -1.25% | 30,334 |
| Jul 7, 2026 | 29.54 | 29.54 | 27.61 | 28.03 | 28.03 | -5.75% | 54,941 |
| Jul 6, 2026 | 29.94 | 30.71 | 29.64 | 29.74 | 29.74 | 1.12% | 21,509 |
| Jul 2, 2026 | 31.27 | 31.70 | 29.17 | 29.41 | 29.41 | -4.70% | 30,818 |
| Jul 1, 2026 | 31.40 | 32.00 | 30.86 | 30.86 | 30.86 | -2.68% | 19,590 |
| Jun 30, 2026 | 30.77 | 31.76 | 30.42 | 31.71 | 31.71 | 2.39% | 40,903 |
| Jun 29, 2026 | 30.63 | 31.16 | 29.63 | 30.97 | 30.97 | 4.52% | 47,734 |
| Jun 26, 2026 | 29.89 | 30.61 | 29.36 | 29.63 | 29.63 | -1.82% | 29,015 |
| Jun 25, 2026 | 32.44 | 32.44 | 29.93 | 30.18 | 30.18 | -3.50% | 38,296 |