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%
GNMX — Corgi Genomics & Precision Medicine ETF
Cboe BZXCorgi Genomics & Precision Medicine ETF
$37.73
+0.38(+1.03%)
- O
- 37.44
- H
- 37.73
- L
- 37.44
- V
- 1.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.73
Period Return+18587.47%
Period High$38.70
Period Low$0.11
Avg Daily Volume1.09M
Total Trading Days365
GNMX — Historical OHLCV Price & Volume Table
Jan 23, 2019 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.44 | $37.73 | $37.44 | $37.73 | +$0.38 | +1.03% | 1,026 | $37.56 | $37.44 $37.73 |
| Oct 1, 2026 | $38.44 | $38.44 | $37.35 | $37.35 | $-1.00 | -2.61% | 30,545 | $37.80 | $37.35 $38.44 |
| Sep 30, 2026 | $38.70 | $38.70 | $38.35 | $38.35 | $-0.06 | -0.15% | 377 | $38.51 | $38.35 $38.70 |
| Sep 29, 2026 | $37.89 | $38.41 | $37.84 | $38.41 | +$0.35 | +0.92% | 495 | $37.97 | $37.84 $38.41 |
| Sep 28, 2026 | $37.99 | $38.05 | $37.99 | $38.05 | +$0.05 | +0.14% | 613 | $37.97 | $37.99 $38.05 |
| Sep 25, 2026 | $37.94 | $38.00 | $37.94 | $38.00 | +$0.00 | +0.01% | 380 | $37.93 | $37.94 $38.00 |
| Sep 24, 2026 | $37.48 | $38.00 | $37.23 | $38.00 | +$1.18 | +3.20% | 1,799 | $37.40 | $37.23 $38.00 |
| Sep 23, 2026 | $36.82 | $36.82 | $36.82 | $36.82 | $-0.71 | -1.89% | 113 | $36.79 | $36.82 $36.82 |
| Sep 22, 2026 | $36.78 | $37.65 | $36.78 | $37.53 | +$0.67 | +1.81% | 867 | $37.51 | $36.78 $37.65 |
| Sep 21, 2026 | $36.80 | $36.96 | $36.80 | $36.86 | +$0.57 | +1.58% | 3,498 | $36.90 | $36.80 $36.96 |
| Sep 18, 2026 | $36.97 | $36.97 | $36.22 | $36.29 | $-0.35 | -0.96% | 2,384 | $36.58 | $36.22 $36.97 |
| Sep 17, 2026 | $36.05 | $36.64 | $36.05 | $36.64 | +$1.51 | +4.30% | 392 | $36.42 | $36.05 $36.64 |
| Sep 16, 2026 | $35.45 | $35.45 | $35.13 | $35.13 | +$0.10 | +0.29% | 213 | $35.40 | $35.13 $35.45 |
| Sep 15, 2026 | $34.99 | $35.03 | $34.99 | $35.03 | +$0.31 | +0.89% | 334 | $34.94 | $34.99 $35.03 |
| Sep 14, 2026 | $34.72 | $34.72 | $34.72 | $34.72 | +$0.57 | +1.68% | 52 | $34.34 | $34.72 $34.72 |
| Sep 11, 2026 | $34.15 | $34.15 | $34.15 | $34.15 | +$0.25 | +0.72% | 89 | $34.25 | $34.15 $34.15 |
| Sep 10, 2026 | $33.90 | $33.90 | $33.90 | $33.90 | $-0.50 | -1.45% | 268 | $33.99 | $33.90 $33.90 |
| Sep 9, 2026 | $34.40 | $34.40 | $34.40 | $34.40 | $-0.40 | -1.15% | 319 | $34.47 | $34.40 $34.40 |
| Sep 8, 2026 | $34.90 | $34.97 | $34.80 | $34.80 | $-0.48 | -1.36% | 994 | $34.92 | $34.80 $34.97 |
| Sep 4, 2026 | $35.12 | $35.28 | $35.12 | $35.28 | $-0.20 | -0.57% | 154 | $35.16 | $35.12 $35.28 |
| Sep 3, 2026 | $35.11 | $35.48 | $35.11 | $35.48 | $-0.16 | -0.45% | 2,893 | $35.27 | $35.11 $35.48 |
| Sep 2, 2026 | $35.10 | $35.64 | $35.10 | $35.64 | +$0.47 | +1.34% | 4,160 | $35.34 | $35.10 $35.64 |
| Sep 1, 2026 | $35.18 | $35.18 | $35.17 | $35.17 | +$0.09 | +0.26% | 450 | $35.16 | $35.17 $35.18 |
| Aug 31, 2026 | $34.81 | $35.08 | $34.69 | $35.08 | $-0.10 | -0.29% | 1,394 | $34.77 | $34.69 $35.08 |
| Aug 28, 2026 | $35.83 | $35.83 | $35.18 | $35.18 | $-1.12 | -3.08% | 647 | $35.46 | $35.18 $35.83 |
| Aug 27, 2026 | $36.34 | $36.44 | $36.30 | $36.30 | +$0.09 | +0.25% | 5,615 | $36.40 | $36.30 $36.44 |
| Aug 26, 2026 | $36.06 | $36.21 | $36.06 | $36.21 | $-0.33 | -0.89% | 1,298 | $36.17 | $36.06 $36.21 |
| Aug 25, 2026 | $36.48 | $36.54 | $36.47 | $36.54 | +$1.24 | +3.52% | 4,349 | $36.50 | $36.47 $36.54 |
| Aug 24, 2026 | $35.84 | $35.84 | $35.04 | $35.30 | $-0.54 | -1.51% | 12,264 | $35.37 | $35.04 $35.84 |
| Aug 21, 2026 | $35.46 | $35.84 | $35.46 | $35.84 | +$0.71 | +2.02% | 940 | $35.72 | $35.46 $35.84 |