CIEI
Corgi 3-7 Year Treasury Bond ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)49
CIEI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.20 | 24.20 | 24.20 | 24.20 | -0.279% | 49 | 0.000% |
| 2026-10-01 | 24.27 | 24.27 | 24.27 | 24.27 | +0.393% | 7 | -0.279% |
| 2026-09-30 | 24.18 | 24.18 | 24.18 | 24.18 | -0.257% | 6 | +0.113% |
| 2026-09-29 | 24.24 | 24.24 | 24.24 | 24.24 | -0.186% | 6 | -0.144% |
| 2026-09-28 | 24.29 | 24.29 | 24.29 | 24.29 | -0.289% | 6 | -0.329% |
| 2026-09-25 | 24.36 | 24.36 | 24.36 | 24.36 | +0.203% | 6 | -0.618% |
| 2026-09-24 | 24.31 | 24.31 | 24.31 | 24.31 | -0.141% | 9 | -0.416% |
| 2026-09-23 | 24.34 | 24.34 | 24.34 | 24.34 | -0.688% | 6 | -0.556% |
| 2026-09-22 | 24.51 | 24.51 | 24.51 | 24.51 | +0.016% | 6 | -1.240% |
| 2026-09-21 | 24.51 | 24.51 | 24.51 | 24.51 | +0.123% | 6 | -1.225% |
| 2026-09-18 | 24.47 | 24.47 | 24.47 | 24.47 | -0.245% | 6 | -1.103% |
| 2026-09-17 | 24.54 | 24.54 | 24.54 | 24.54 | +0.280% | 6 | -1.345% |
| 2026-09-16 | 24.49 | 24.49 | 24.47 | 24.47 | -0.014% | 10,157 | -1.069% |
| 2026-09-15 | 24.47 | 24.47 | 24.47 | 24.47 | -0.231% | 906 | -1.083% |
| 2026-09-14 | 24.53 | 24.53 | 24.53 | 24.53 | -0.055% | 7 | -1.311% |
| 2026-09-11 | 24.54 | 24.54 | 24.54 | 24.54 | -0.163% | 6 | -1.365% |
| 2026-09-10 | 24.58 | 24.58 | 24.58 | 24.58 | -0.506% | 6 | -1.526% |
| 2026-09-09 | 24.71 | 24.71 | 24.71 | 24.71 | -0.181% | 6 | -2.024% |
| 2026-09-08 | 24.75 | 24.75 | 24.75 | 24.75 | -0.101% | 7 | -2.202% |
| 2026-09-04 | 24.77 | 24.77 | 24.77 | 24.77 | -0.060% | 7 | -2.300% |
| 2026-09-03 | 24.79 | 24.79 | 24.79 | 24.79 | +0.160% | 6 | -2.359% |
| 2026-09-02 | 24.75 | 24.75 | 24.75 | 24.75 | +0.021% | 7 | -2.203% |
| 2026-09-01 | 24.74 | 24.74 | 24.74 | 24.74 | -0.183% | 7 | -2.182% |
| 2026-08-31 | 24.79 | 24.79 | 24.79 | 24.79 | -0.279% | 6 | -2.361% |
| 2026-08-28 | 24.86 | 24.86 | 24.86 | 24.86 | -0.462% | 17 | -2.633% |
| 2026-08-27 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 6 | -3.083% |
| 2026-08-26 | 24.99 | 24.99 | 24.99 | 24.99 | -0.140% | 6 | -3.122% |
| 2026-08-25 | 25.02 | 25.02 | 25.02 | 25.02 | +0.262% | 7 | -3.258% |
| 2026-08-24 | 24.95 | 24.95 | 24.95 | 24.95 | +0.120% | 7 | -3.005% |
| 2026-08-21 | 24.93 | 24.93 | 24.93 | 24.93 | -0.140% | 7 | -2.889% |
| 2026-08-20 | 24.96 | 24.96 | 24.96 | 24.96 | -0.085% | 8 | -3.025% |
| 2026-08-19 | 24.98 | 24.98 | 24.98 | 24.98 | +0.045% | 8 | -3.108% |
| 2026-08-18 | 24.97 | 24.97 | 24.97 | 24.97 | +0.060% | 6 | -3.064% |
| 2026-08-17 | 24.96 | 24.96 | 24.96 | 24.96 | +0.021% | 7 | -3.006% |
| 2026-08-14 | 24.95 | 24.95 | 24.95 | 24.95 | -0.221% | 7 | -2.985% |
| 2026-08-13 | 25.00 | 25.00 | 25.00 | 25.00 | +0.241% | 7 | -3.199% |
| 2026-08-12 | 24.94 | 24.94 | 24.94 | 24.94 | +0.080% | 7 | -2.966% |
| 2026-08-11 | 24.92 | 24.92 | 24.92 | 24.92 | +0.080% | 7 | -2.888% |
| 2026-08-10 | 24.90 | 24.90 | 24.90 | 24.90 | -0.217% | 7 | -2.810% |
| 2026-08-07 | 24.96 | 24.96 | 24.96 | 24.96 | +0.197% | 6 | -3.021% |
| 2026-08-06 | 24.91 | 24.91 | 24.91 | 24.91 | -0.201% | 6 | -2.830% |
| 2026-08-05 | 24.96 | 24.96 | 24.96 | 24.96 | +0.020% | 12 | -3.026% |
| 2026-08-04 | 24.96 | 24.96 | 24.96 | 24.96 | +0.282% | 6 | -3.006% |
| 2026-08-03 | 24.89 | 24.89 | 24.89 | 24.89 | +0.178% | 8 | -2.733% |
| 2026-07-31 | 24.84 | 24.84 | 24.84 | 24.84 | -0.477% | 6 | -2.559% |
| 2026-07-30 | 24.96 | 24.96 | 24.96 | 24.96 | -0.121% | 6 | -3.024% |
| 2026-07-29 | 24.99 | 24.99 | 24.99 | 24.99 | -0.120% | 6 | -3.141% |
| 2026-07-28 | 25.02 | 25.02 | 25.02 | 25.02 | +0.200% | 6 | -3.257% |
| 2026-07-27 | 24.97 | 24.97 | 24.97 | 24.97 | +0.120% | 6 | -3.064% |
| 2026-07-24 | 24.94 | 24.94 | 24.94 | 24.94 | +0.161% | 6 | -2.947% |
| 2026-07-23 | 24.90 | 24.90 | 24.90 | 24.90 | -0.165% | 6 | -2.791% |
| 2026-07-22 | 24.94 | 24.94 | 24.94 | 24.94 | -0.156% | 6 | -2.951% |
| 2026-07-21 | 24.98 | 24.98 | 24.98 | 24.98 | -0.200% | 6 | -3.102% |
| 2026-07-20 | 25.03 | 25.03 | 25.03 | 25.03 | -0.160% | 14 | -3.296% |
| 2026-07-17 | 25.07 | 25.07 | 25.07 | 25.07 | +0.027% | 6 | -3.450% |
| 2026-07-16 | 25.06 | 25.06 | 25.06 | 25.06 | -0.049% | 10 | -3.425% |
| 2026-07-15 | 25.08 | 25.08 | 25.08 | 25.08 | +0.194% | 33 | -3.472% |
| 2026-07-14 | 25.03 | 25.03 | 25.03 | 25.03 | +0.269% | 6 | -3.285% |
| 2026-07-13 | 24.96 | 24.96 | 24.96 | 24.96 | -0.280% | 6 | -3.025% |
| 2026-07-10 | 25.03 | 25.03 | 25.03 | 25.03 | -0.078% | 7 | -3.296% |
| 2026-07-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.185% | 6 | -3.372% |
| 2026-07-08 | 25.00 | 25.00 | 25.00 | 25.00 | -0.146% | 34 | -3.193% |
| 2026-07-07 | 25.04 | 25.04 | 25.04 | 25.04 | -0.318% | 7 | -3.335% |
| 2026-07-06 | 25.12 | 25.12 | 25.12 | 25.12 | +0.159% | 7 | -3.643% |
| 2026-07-02 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 6 | -3.489% |
| 2026-07-01 | 25.07 | 25.07 | 25.07 | 25.07 | -0.087% | 0 | -3.450% |
| 2026-06-30 | 25.09 | 25.09 | 25.09 | 25.09 | -0.204% | 6 | -3.535% |
| 2026-06-29 | 25.13 | 25.15 | 25.12 | 25.14 | -0.106% | 127,806 | -3.731% |
| 2026-06-26 | 25.17 | 25.17 | 25.17 | 25.17 | +0.197% | 1 | -3.834% |
| 2026-06-25 | 25.17 | 25.17 | 25.12 | 25.12 | +0.069% | 9,200 | -3.645% |
| 2026-06-24 | 25.09 | 25.10 | 25.09 | 25.10 | +0.334% | 1,099 | -3.579% |
| 2026-06-23 | 25.04 | 25.05 | 25.02 | 25.02 | +0.139% | 5,900 | -3.257% |
| 2026-06-22 | 24.99 | 24.99 | 24.99 | 24.99 | -0.221% | 1 | -3.122% |
| 2026-06-18 | 25.04 | 25.04 | 25.04 | 25.04 | +0.239% | 0.039 | -3.336% |
| 2026-06-17 | 25.01 | 25.01 | 24.98 | 24.98 | -0.535% | 100 | -3.105% |
| 2026-06-16 | 25.10 | 25.13 | 25.10 | 25.11 | +0.128% | 201 | -3.623% |
| 2026-06-15 | 25.11 | 25.12 | 25.08 | 25.08 | +0.170% | 45,741 | -3.500% |
| 2026-06-12 | 25.04 | 25.04 | 25.04 | 25.04 | -0.140% | 0 | -3.336% |
| 2026-06-11 | 25.08 | 25.08 | 25.08 | 25.08 | +0.423% | 1 | -3.472% |
| 2026-06-10 | 24.97 | 24.97 | 24.97 | 24.97 | -0.040% | 1 | -3.064% |
| 2026-06-09 | 24.98 | 24.98 | 24.98 | 24.98 | +0.163% | 1 | -3.102% |
| 2026-06-08 | 24.96 | 24.96 | 24.94 | 24.94 | -0.380% | 500 | -2.944% |
| 2026-06-04 | 25.05 | 25.06 | 25.03 | 25.03 | 0.000% | 39,182 | -3.313% |