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%
CMAG — Corgi Mag 7 ETF
Cboe BZXCorgi Mag 7 ETF
$27.17
+0.33(+1.24%)
- O
- 27.12
- H
- 27.23
- L
- 27.12
- V
- 7.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.17
Period Return+8.44%
Period High$27.88
Period Low$23.06
Avg Daily Volume11.1K
Total Trading Days105
CMAG — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.12 | $27.23 | $27.12 | $27.17 | +$0.33 | +1.24% | 7,673 | $27.17 | $27.12 $27.23 |
| Oct 1, 2026 | $26.89 | $26.91 | $26.79 | $26.83 | $-0.10 | -0.37% | 1,749 | $26.87 | $26.79 $26.91 |
| Sep 30, 2026 | $27.00 | $27.16 | $26.93 | $26.93 | +$0.20 | +0.73% | 743 | $27.09 | $26.93 $27.16 |
| Sep 29, 2026 | $26.74 | $26.74 | $26.74 | $26.74 | $-0.17 | -0.62% | 240 | $26.99 | $26.74 $26.74 |
| Sep 28, 2026 | $27.02 | $27.09 | $26.90 | $26.90 | $-0.21 | -0.78% | 256,135 | $26.95 | $26.90 $27.09 |
| Sep 25, 2026 | $27.08 | $27.12 | $27.08 | $27.12 | +$0.19 | +0.70% | 1,032 | $27.07 | $27.08 $27.12 |
| Sep 24, 2026 | $26.72 | $26.95 | $26.67 | $26.93 | +$0.09 | +0.34% | 1,311 | $26.80 | $26.67 $26.95 |
| Sep 23, 2026 | $26.93 | $26.93 | $26.84 | $26.84 | $-0.34 | -1.25% | 2,387 | $26.89 | $26.84 $26.93 |
| Sep 22, 2026 | $27.88 | $27.88 | $27.18 | $27.18 | $-0.09 | -0.35% | 6,933 | $27.40 | $27.18 $27.88 |
| Sep 21, 2026 | $26.98 | $27.27 | $26.98 | $27.27 | +$0.64 | +2.39% | 1,182 | $27.16 | $26.98 $27.27 |
| Sep 18, 2026 | $26.81 | $26.81 | $26.57 | $26.63 | +$0.01 | +0.03% | 5,128 | $26.72 | $26.57 $26.81 |
| Sep 17, 2026 | $26.53 | $26.62 | $26.50 | $26.62 | +$0.47 | +1.80% | 7,669 | $26.52 | $26.50 $26.62 |
| Sep 16, 2026 | $26.31 | $26.37 | $26.15 | $26.15 | $-0.05 | -0.17% | 2,581 | $26.34 | $26.15 $26.37 |
| Sep 15, 2026 | $26.19 | $26.20 | $26.16 | $26.20 | $-0.20 | -0.75% | 1,276 | $26.19 | $26.16 $26.20 |
| Sep 14, 2026 | $26.18 | $26.40 | $26.18 | $26.40 | $-0.04 | -0.17% | 344 | $26.19 | $26.18 $26.40 |
| Sep 11, 2026 | $26.39 | $26.44 | $26.39 | $26.44 | +$0.35 | +1.34% | 671 | $26.42 | $26.39 $26.44 |
| Sep 10, 2026 | $26.01 | $26.09 | $25.99 | $26.09 | +$0.04 | +0.17% | 1,945 | $26.03 | $25.99 $26.09 |
| Sep 9, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | $-0.11 | -0.42% | 13 | $26.05 | $26.05 $26.05 |
| Sep 8, 2026 | $26.15 | $26.17 | $26.13 | $26.16 | $-0.25 | -0.95% | 80,158 | $26.14 | $26.13 $26.17 |
| Sep 4, 2026 | $26.42 | $26.46 | $26.40 | $26.41 | $-0.29 | -1.08% | 2,315 | $26.43 | $26.40 $26.46 |
| Sep 3, 2026 | $26.58 | $26.70 | $26.58 | $26.70 | +$0.52 | +1.98% | 183 | $26.62 | $26.58 $26.70 |
| Sep 2, 2026 | $27.00 | $27.00 | $26.18 | $26.18 | +$0.23 | +0.88% | 323 | $26.45 | $26.18 $27.00 |
| Sep 1, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $-0.18 | -0.68% | 134 | $25.94 | $25.95 $25.95 |
| Aug 31, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | $-0.09 | -0.36% | 256 | $26.07 | $26.13 $26.13 |
| Aug 28, 2026 | $26.28 | $26.45 | $26.22 | $26.22 | +$0.04 | +0.16% | 1,136 | $26.36 | $26.22 $26.45 |
| Aug 27, 2026 | $25.90 | $26.26 | $25.90 | $26.18 | +$0.56 | +2.18% | 1,258 | $26.12 | $25.90 $26.26 |
| Aug 26, 2026 | $25.70 | $25.70 | $25.60 | $25.62 | $-0.09 | -0.36% | 3,531 | $25.62 | $25.60 $25.70 |
| Aug 25, 2026 | $25.73 | $25.75 | $25.60 | $25.71 | +$0.17 | +0.68% | 3,438 | $25.72 | $25.60 $25.75 |
| Aug 24, 2026 | $25.66 | $25.72 | $25.54 | $25.54 | $-0.09 | -0.33% | 3,025 | $25.67 | $25.54 $25.72 |
| Aug 21, 2026 | $25.56 | $25.69 | $25.56 | $25.63 | +$0.06 | +0.25% | 285 | $25.63 | $25.56 $25.69 |