Skip to main content
logo
Corgi Genomics & Precision Medicine ETF (GNMX)
BATS: GNMX · Real-Time Price · USD
31.09
-0.06 (-0.20%)
Jun 30, 2026, 4:00 PM EDT - Market closed

GNMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202631.2231.2231.0931.0931.09-0.18%468
Jun 29, 202631.7431.7430.6631.1531.151.52%2,038
Jun 26, 202630.6830.6830.6830.6830.682.61%116
Jun 25, 202630.0430.0429.9029.9029.902.44%310
Jun 24, 202629.0329.4629.0329.1929.193.21%427
Jun 23, 202628.3928.3928.2828.2828.280.83%522
Jun 22, 202628.1628.1628.0528.0528.050.24%544
Jun 18, 202627.9827.9827.9827.9827.982.04%12
Jun 17, 202627.9727.9727.4227.4227.422.13%441
Jun 16, 202626.8526.8526.8526.8526.85-0.40%12
Jun 15, 202626.9626.9626.9626.9626.962.01%87
Jun 12, 202626.4326.4326.4326.4326.43-0.51%60
Jun 11, 202625.9726.5625.9726.5626.561.84%914
Jun 10, 202626.0826.0826.0826.0826.08-1.79%154
Jun 9, 202626.5026.5626.5026.5626.562.46%132
Jun 8, 202625.9225.9225.9225.9225.92-0.98%31
Jun 5, 202626.1826.1826.1826.1826.18-4.13%5
Jun 4, 202627.4027.4027.3127.3127.314.21%372
Jun 3, 202625.9626.2125.9626.2126.211.06%9,547
Jun 2, 202625.9325.9325.9325.9325.93-2.79%14
Jun 1, 202626.6826.6826.6826.6826.68-1.19%151
May 29, 202627.0027.0027.0027.0027.000.69%159
May 28, 202626.2826.8126.2826.8126.813.50%167
May 27, 202625.9125.9125.9125.9125.911.62%56
May 26, 202625.5225.5225.4925.4925.490.95%260
May 22, 202625.2525.2525.2525.2525.25-0.05%7
May 21, 202624.8225.2724.8225.2725.261.61%213
May 20, 202624.5224.8624.5024.8624.863.37%504
May 19, 202623.8824.0523.8824.0524.05-0.07%416
May 18, 202624.4824.4823.9524.0724.07-0.87%662
May 15, 202624.4924.4924.2824.2824.28-2.68%561
May 14, 202624.9524.9524.9524.9524.95-0.66%65
May 13, 202625.0425.1225.0425.1225.12-0.79%826
May 12, 202625.0725.3225.0725.3225.320.69%107
May 11, 202625.1525.1525.1525.1525.15-0.76%104
May 8, 202625.3425.3425.3425.3425.340.20%15
May 7, 202625.2925.2925.2925.2925.29-1.62%1