MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIEI — Corgi 3-7 Year Treasury Bond ETF
Cboe BZXCorgi 3-7 Year Treasury Bond ETF
$24.21
-0.07(-0.28%)
- O
- 24.21
- H
- 24.21
- L
- 24.21
- V
- 49.21
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.21
Period Return-3.3%
Period High$25.17
Period Low$24.18
Avg Daily Volume3.4K
Total Trading Days84
CIEI — Historical OHLCV Price & Volume Table
Jun 4, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $-0.07 | -0.28% | 49 | $24.23 | $24.21 $24.21 |
| Oct 1, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | +$0.09 | +0.39% | 7 | $24.17 | $24.27 $24.27 |
| Sep 30, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | $-0.06 | -0.26% | 6 | $24.23 | $24.18 $24.18 |
| Sep 29, 2026 | $24.24 | $24.24 | $24.24 | $24.24 | $-0.05 | -0.19% | 6 | $24.22 | $24.24 $24.24 |
| Sep 28, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $-0.07 | -0.29% | 6 | $24.29 | $24.29 $24.29 |
| Sep 25, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | +$0.05 | +0.20% | 6 | $24.33 | $24.36 $24.36 |
| Sep 24, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | $-0.03 | -0.14% | 9 | $24.38 | $24.31 $24.31 |
| Sep 23, 2026 | $24.34 | $24.34 | $24.34 | $24.34 | $-0.17 | -0.69% | 6 | $24.43 | $24.34 $24.34 |
| Sep 22, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | +$0.00 | +0.02% | 6 | $24.53 | $24.51 $24.51 |
| Sep 21, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | +$0.03 | +0.12% | 6 | $24.51 | $24.51 $24.51 |
| Sep 18, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $-0.06 | -0.25% | 6 | $24.49 | $24.47 $24.47 |
| Sep 17, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | +$0.07 | +0.28% | 6 | $24.54 | $24.54 $24.54 |
| Sep 16, 2026 | $24.49 | $24.49 | $24.47 | $24.47 | $-0.00 | -0.01% | 10,157 | $24.48 | $24.47 $24.49 |
| Sep 15, 2026 | $24.47 | $24.47 | $24.47 | $24.47 | $-0.06 | -0.23% | 906 | $24.47 | $24.47 $24.47 |
| Sep 14, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | $-0.01 | -0.05% | 7 | $24.52 | $24.53 $24.53 |
| Sep 11, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | $-0.04 | -0.16% | 6 | $24.59 | $24.54 $24.54 |
| Sep 10, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.13 | -0.51% | 6 | $24.61 | $24.58 $24.58 |
| Sep 9, 2026 | $24.71 | $24.71 | $24.71 | $24.71 | $-0.04 | -0.18% | 6 | $24.72 | $24.71 $24.71 |
| Sep 8, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | $-0.02 | -0.10% | 7 | $24.77 | $24.75 $24.75 |
| Sep 4, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | $-0.01 | -0.06% | 7 | $24.77 | $24.77 $24.77 |
| Sep 3, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | +$0.04 | +0.16% | 6 | $24.81 | $24.79 $24.79 |
| Sep 2, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +$0.01 | +0.02% | 7 | $24.76 | $24.75 $24.75 |
| Sep 1, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.05 | -0.18% | 7 | $24.77 | $24.74 $24.74 |
| Aug 31, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | $-0.07 | -0.28% | 6 | $24.80 | $24.79 $24.79 |
| Aug 28, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | $-0.12 | -0.46% | 17 | $24.86 | $24.86 $24.86 |
| Aug 27, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $-0.01 | -0.04% | 6 | $25.00 | $24.98 $24.98 |
| Aug 26, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | $-0.04 | -0.14% | 6 | $24.99 | $24.99 $24.99 |
| Aug 25, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +$0.07 | +0.26% | 7 | $25.00 | $25.02 $25.02 |
| Aug 24, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +$0.03 | +0.12% | 7 | $24.96 | $24.95 $24.95 |
| Aug 21, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | $-0.03 | -0.14% | 7 | $24.95 | $24.93 $24.93 |