Corgi Genomics & Precision Medicine ETF (GNMX)

BATS: GNMX · Real-Time Price · USD

34.94

-0.44 (-1.23%)

At close: Nov 13, 2026, 4:00 PM EST

35.03

+0.09 (0.24%)

After-hours: Nov 13, 2026, 8:00 PM EST

GNMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.85	35.03	34.81	34.95	34.95	-1.24%	1,611
Nov 12, 2026	35.39	35.39	35.39	35.39	35.38	-3.38%	82
Nov 11, 2026	36.62	36.62	36.62	36.62	36.62	-0.06%	72
Nov 10, 2026	37.15	37.15	36.65	36.65	36.65	-2.81%	271
Nov 9, 2026	37.67	37.70	37.67	37.70	37.70	3.73%	684
Nov 6, 2026	36.32	36.35	36.32	36.35	36.35	2.24%	525
Nov 5, 2026	35.84	36.25	35.55	35.55	35.55	-6.72%	1,399
Nov 4, 2026	38.10	38.26	37.98	38.11	38.11	1.93%	1,009
Nov 3, 2026	37.40	37.40	37.39	37.39	37.39	1.78%	673
Nov 2, 2026	36.98	36.98	36.74	36.74	36.74	-3.49%	622
Oct 30, 2026	38.01	38.07	38.01	38.07	38.07	-3.40%	590
Oct 29, 2026	39.40	39.41	39.40	39.40	39.40	-0.92%	671
Oct 28, 2026	37.98	39.86	37.98	39.77	39.77	4.42%	2,072
Oct 27, 2026	37.70	38.09	37.70	38.09	38.09	3.53%	1,383
Oct 26, 2026	36.63	36.79	36.63	36.79	36.79	0.53%	803
Oct 23, 2026	36.20	36.60	36.18	36.60	36.60	0.23%	1,366
Oct 22, 2026	36.51	36.51	36.51	36.51	36.51	-3.77%	580
Oct 21, 2026	37.92	38.10	37.92	37.94	37.94	1.59%	5,428
Oct 20, 2026	36.30	37.35	36.30	37.35	37.35	3.23%	598
Oct 19, 2026	36.23	36.24	36.18	36.18	36.18	1.46%	1,366
Oct 16, 2026	36.41	36.41	35.61	35.66	35.66	-4.29%	2,450
Oct 15, 2026	36.21	37.26	36.21	37.26	37.26	2.04%	1,349
Oct 14, 2026	36.10	36.59	36.10	36.52	36.52	0.82%	1,424
Oct 13, 2026	36.18	36.48	36.14	36.22	36.22	-1.47%	3,032
Oct 12, 2026	37.59	37.59	36.76	36.76	36.76	-2.02%	3,912
Oct 9, 2026	37.25	37.59	37.25	37.52	37.52	3.90%	526
Oct 8, 2026	36.01	36.11	35.50	36.11	36.11	-0.80%	2,061
Oct 7, 2026	36.45	36.98	36.08	36.40	36.40	-1.23%	3,368
Oct 6, 2026	39.65	39.65	36.85	36.85	36.85	-5.99%	16,510
Oct 5, 2026	37.77	39.20	37.77	39.20	39.20	3.90%	6,197
Oct 2, 2026	37.44	37.73	37.44	37.73	37.73	1.03%	1,027
Oct 1, 2026	38.44	38.44	37.35	37.35	37.35	-2.61%	30,545
Sep 30, 2026	38.70	38.70	38.35	38.35	38.35	-0.15%	377
Sep 29, 2026	37.89	38.41	37.84	38.41	38.41	0.92%	494
Sep 28, 2026	37.99	38.06	37.99	38.06	38.05	0.14%	613
Sep 25, 2026	37.94	38.00	37.94	38.00	38.00	0.01%	380
Sep 24, 2026	37.48	38.00	37.23	38.00	38.00	3.20%	1,799
Sep 23, 2026	36.82	36.82	36.82	36.82	36.82	-1.89%	113
Sep 22, 2026	36.78	37.65	36.78	37.53	37.53	1.81%	866
Sep 21, 2026	36.80	36.96	36.80	36.87	36.86	1.58%	3,498
Sep 18, 2026	36.97	36.97	36.22	36.29	36.29	-0.96%	2,383
Sep 17, 2026	36.05	36.64	36.05	36.64	36.64	4.30%	392
Sep 16, 2026	35.45	35.45	35.13	35.13	35.13	0.29%	213
Sep 15, 2026	34.99	35.03	34.99	35.03	35.03	0.89%	334
Sep 14, 2026	34.72	34.72	34.72	34.72	34.72	1.68%	52
Sep 11, 2026	34.15	34.15	34.15	34.15	34.15	0.72%	89
Sep 10, 2026	33.90	33.90	33.90	33.90	33.90	-1.45%	268
Sep 9, 2026	34.40	34.40	34.40	34.40	34.40	-1.15%	319
Sep 8, 2026	34.90	34.97	34.80	34.80	34.80	-1.36%	993
Sep 4, 2026	35.12	35.28	35.12	35.28	35.28	-0.57%	154