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%
CQTM — Corgi Quantum Computing ETF
Cboe BZXCorgi Quantum Computing ETF
$23.37
-0.20(-0.85%)
- O
- 24.12
- H
- 24.12
- L
- 23.37
- V
- 13.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.37
Period Return-8.06%
Period High$35.04
Period Low$21.14
Avg Daily Volume29.3K
Total Trading Days105
CQTM — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.12 | $24.12 | $23.37 | $23.37 | $-0.20 | -0.85% | 13,503 | $23.68 | $23.37 $24.12 |
| Oct 1, 2026 | $23.72 | $23.80 | $23.35 | $23.57 | +$0.05 | +0.21% | 12,297 | $23.59 | $23.35 $23.80 |
| Sep 30, 2026 | $23.74 | $24.25 | $23.50 | $23.52 | +$0.05 | +0.21% | 12,261 | $23.80 | $23.50 $24.25 |
| Sep 29, 2026 | $23.90 | $23.90 | $23.47 | $23.47 | $-0.41 | -1.72% | 10,381 | $23.68 | $23.47 $23.90 |
| Sep 28, 2026 | $23.97 | $24.40 | $23.87 | $23.88 | $-0.38 | -1.57% | 10,630 | $24.01 | $23.87 $24.40 |
| Sep 25, 2026 | $24.20 | $24.54 | $24.00 | $24.26 | +$0.11 | +0.46% | 15,597 | $24.33 | $24.00 $24.54 |
| Sep 24, 2026 | $23.38 | $24.15 | $23.30 | $24.15 | +$0.41 | +1.73% | 18,586 | $23.67 | $23.30 $24.15 |
| Sep 23, 2026 | $24.93 | $24.93 | $23.73 | $23.74 | $-0.07 | -0.29% | 19,481 | $24.29 | $23.73 $24.93 |
| Sep 22, 2026 | $23.73 | $23.85 | $23.54 | $23.81 | $-0.06 | -0.25% | 22,399 | $23.76 | $23.54 $23.85 |
| Sep 21, 2026 | $23.47 | $23.90 | $23.47 | $23.87 | +$0.98 | +4.28% | 28,745 | $23.73 | $23.47 $23.90 |
| Sep 18, 2026 | $23.39 | $23.39 | $22.45 | $22.89 | $-0.38 | -1.63% | 13,379 | $22.76 | $22.45 $23.39 |
| Sep 17, 2026 | $22.81 | $23.48 | $22.81 | $23.27 | +$1.10 | +4.96% | 21,920 | $23.27 | $22.81 $23.48 |
| Sep 16, 2026 | $22.44 | $22.44 | $21.90 | $22.17 | $-0.01 | -0.05% | 9,382 | $22.21 | $21.90 $22.44 |
| Sep 15, 2026 | $22.18 | $22.49 | $21.99 | $22.18 | $-0.07 | -0.31% | 14,022 | $22.22 | $21.99 $22.49 |
| Sep 14, 2026 | $22.00 | $22.70 | $22.00 | $22.25 | $-0.57 | -2.50% | 22,327 | $22.34 | $22.00 $22.70 |
| Sep 11, 2026 | $23.01 | $23.13 | $22.76 | $22.82 | +$0.18 | +0.80% | 12,068 | $22.95 | $22.76 $23.13 |
| Sep 10, 2026 | $22.82 | $23.08 | $22.64 | $22.64 | $-0.52 | -2.25% | 24,180 | $22.85 | $22.64 $23.08 |
| Sep 9, 2026 | $23.73 | $23.73 | $23.11 | $23.16 | $-0.69 | -2.89% | 9,624 | $23.40 | $23.11 $23.73 |
| Sep 8, 2026 | $23.97 | $24.56 | $23.69 | $23.85 | +$0.71 | +3.07% | 21,545 | $24.16 | $23.69 $24.56 |
| Sep 4, 2026 | $23.05 | $23.21 | $23.00 | $23.14 | +$0.09 | +0.39% | 10,133 | $23.08 | $23.00 $23.21 |
| Sep 3, 2026 | $23.19 | $23.32 | $23.00 | $23.05 | +$0.20 | +0.88% | 8,879 | $23.13 | $23.00 $23.32 |
| Sep 2, 2026 | $22.72 | $23.18 | $22.50 | $22.85 | +$0.02 | +0.09% | 9,189 | $22.72 | $22.50 $23.18 |
| Sep 1, 2026 | $23.14 | $23.23 | $22.76 | $22.83 | $-0.80 | -3.39% | 11,796 | $22.92 | $22.76 $23.23 |
| Aug 31, 2026 | $23.66 | $23.95 | $23.63 | $23.63 | $-0.06 | -0.25% | 10,685 | $23.76 | $23.63 $23.95 |
| Aug 28, 2026 | $24.92 | $24.92 | $23.62 | $23.69 | $-1.40 | -5.58% | 20,122 | $23.95 | $23.62 $24.92 |
| Aug 27, 2026 | $24.91 | $25.23 | $24.91 | $25.09 | +$0.73 | +3.00% | 9,053 | $25.08 | $24.91 $25.23 |
| Aug 26, 2026 | $24.91 | $24.91 | $24.31 | $24.36 | $-0.86 | -3.41% | 8,188 | $24.45 | $24.31 $24.91 |
| Aug 25, 2026 | $25.16 | $25.30 | $24.75 | $25.22 | +$0.61 | +2.48% | 10,889 | $25.09 | $24.75 $25.30 |
| Aug 24, 2026 | $25.70 | $25.70 | $24.61 | $24.61 | $-1.61 | -6.14% | 22,271 | $24.91 | $24.61 $25.70 |
| Aug 21, 2026 | $25.00 | $26.31 | $25.00 | $26.22 | +$1.52 | +6.15% | 42,482 | $25.97 | $25.00 $26.31 |