CIVG
Corgi 1-5 Year Investment Grade Corporate Bond ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
CIVG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.46 | 24.46 | 24.46 | 24.46 | -0.171% | 16 | 0.000% |
| 2026-10-01 | 24.50 | 24.50 | 24.50 | 24.50 | +0.261% | 16 | -0.171% |
| 2026-09-30 | 24.44 | 24.44 | 24.44 | 24.44 | -0.461% | 13 | +0.090% |
| 2026-09-29 | 24.55 | 24.55 | 24.55 | 24.55 | +0.099% | 11 | -0.371% |
| 2026-09-28 | 24.55 | 24.55 | 24.53 | 24.53 | -0.324% | 112 | -0.272% |
| 2026-09-25 | 24.61 | 24.61 | 24.61 | 24.61 | +0.236% | 11 | -0.596% |
| 2026-09-24 | 24.55 | 24.55 | 24.55 | 24.55 | -0.087% | 11 | -0.361% |
| 2026-09-23 | 24.57 | 24.57 | 24.57 | 24.57 | -0.507% | 11 | -0.448% |
| 2026-09-22 | 24.70 | 24.70 | 24.70 | 24.70 | -0.006% | 11 | -0.953% |
| 2026-09-21 | 24.70 | 24.70 | 24.70 | 24.70 | +0.137% | 11 | -0.959% |
| 2026-09-18 | 24.67 | 24.67 | 24.67 | 24.67 | -0.217% | 14 | -0.823% |
| 2026-09-17 | 24.66 | 24.74 | 24.66 | 24.72 | +0.282% | 28,528 | -1.039% |
| 2026-09-16 | 24.65 | 24.65 | 24.65 | 24.65 | -0.076% | 12 | -0.759% |
| 2026-09-15 | 24.67 | 24.67 | 24.67 | 24.67 | +0.200% | 11 | -0.835% |
| 2026-09-14 | 24.62 | 24.62 | 24.62 | 24.62 | -0.243% | 13 | -0.637% |
| 2026-09-11 | 24.68 | 24.68 | 24.68 | 24.68 | -0.081% | 11 | -0.878% |
| 2026-09-10 | 24.70 | 24.70 | 24.70 | 24.70 | -0.403% | 11 | -0.959% |
| 2026-09-09 | 24.80 | 24.80 | 24.80 | 24.80 | -0.081% | 12 | -1.358% |
| 2026-09-08 | 24.82 | 24.82 | 24.82 | 24.82 | -0.040% | 11 | -1.438% |
| 2026-09-04 | 24.83 | 24.83 | 24.83 | 24.83 | -0.040% | 12 | -1.477% |
| 2026-09-03 | 24.84 | 24.84 | 24.84 | 24.84 | +0.081% | 11 | -1.517% |
| 2026-09-02 | 24.82 | 24.82 | 24.82 | 24.82 | +0.081% | 23 | -1.438% |
| 2026-09-01 | 24.80 | 24.80 | 24.80 | 24.80 | -0.120% | 13 | -1.358% |
| 2026-08-31 | 24.83 | 24.83 | 24.83 | 24.83 | -0.402% | 11 | -1.476% |
| 2026-08-28 | 24.93 | 24.93 | 24.93 | 24.93 | -0.240% | 21 | -1.872% |
| 2026-08-27 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 11 | -2.108% |
| 2026-08-26 | 25.00 | 25.00 | 25.00 | 25.00 | -0.079% | 12 | -2.147% |
| 2026-08-25 | 25.02 | 25.02 | 25.02 | 25.02 | +0.207% | 11 | -2.224% |
| 2026-08-24 | 24.97 | 24.97 | 24.97 | 24.97 | +0.032% | 13 | -2.021% |
| 2026-08-21 | 24.96 | 24.96 | 24.96 | 24.96 | 0.000% | 13 | -1.990% |
| 2026-08-20 | 24.96 | 24.96 | 24.96 | 24.96 | -0.160% | 11 | -1.990% |
| 2026-08-19 | 25.00 | 25.00 | 25.00 | 25.00 | +0.120% | 12 | -2.147% |
| 2026-08-18 | 24.97 | 24.97 | 24.97 | 24.97 | +0.040% | 11 | -2.030% |
| 2026-08-17 | 24.96 | 24.96 | 24.96 | 24.96 | +0.080% | 11 | -1.990% |
| 2026-08-14 | 24.94 | 24.94 | 24.94 | 24.94 | -0.240% | 11 | -1.912% |
| 2026-08-13 | 25.00 | 25.00 | 25.00 | 25.00 | +0.160% | 22 | -2.147% |
| 2026-08-12 | 24.96 | 24.96 | 24.96 | 24.96 | +0.140% | 309 | -1.990% |
| 2026-08-11 | 24.93 | 24.93 | 24.93 | 24.93 | +0.040% | 9 | -1.853% |
| 2026-08-10 | 24.91 | 24.91 | 24.91 | 24.91 | -0.183% | 9 | -1.813% |
| 2026-08-07 | 24.96 | 24.96 | 24.96 | 24.96 | +0.163% | 8 | -1.993% |
| 2026-08-06 | 24.92 | 24.92 | 24.92 | 24.92 | -0.200% | 9 | -1.833% |
| 2026-08-05 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 15 | -2.030% |
| 2026-08-04 | 24.97 | 24.97 | 24.97 | 24.97 | +0.241% | 10 | -2.030% |
| 2026-08-03 | 24.91 | 24.91 | 24.91 | 24.91 | +0.211% | 10 | -1.794% |
| 2026-07-31 | 24.86 | 24.86 | 24.86 | 24.86 | -0.610% | 8 | -1.586% |
| 2026-07-30 | 25.01 | 25.01 | 25.01 | 25.01 | +0.040% | 8 | -2.186% |
| 2026-07-29 | 25.00 | 25.00 | 25.00 | 25.00 | -0.038% | 8 | -2.147% |
| 2026-07-28 | 25.01 | 25.01 | 25.01 | 25.01 | +0.158% | 8 | -2.184% |
| 2026-07-27 | 24.97 | 24.97 | 24.97 | 24.97 | +0.120% | 8 | -2.030% |
| 2026-07-24 | 24.94 | 24.94 | 24.94 | 24.94 | +0.080% | 8 | -1.912% |
| 2026-07-23 | 24.92 | 24.92 | 24.92 | 24.92 | -0.160% | 8 | -1.833% |
| 2026-07-22 | 24.96 | 24.96 | 24.96 | 24.96 | -0.120% | 8 | -1.990% |
| 2026-07-21 | 24.99 | 24.99 | 24.99 | 24.99 | -0.120% | 8 | -2.108% |
| 2026-07-20 | 25.02 | 25.02 | 25.02 | 25.02 | -0.089% | 8 | -2.225% |
| 2026-07-17 | 25.04 | 25.04 | 25.04 | 25.04 | +0.337% | 9 | -2.313% |
| 2026-07-16 | 24.96 | 24.96 | 24.96 | 24.96 | -0.366% | 8 | -1.984% |
| 2026-07-15 | 25.05 | 25.05 | 25.05 | 25.05 | +0.280% | 36 | -2.343% |
| 2026-07-14 | 24.98 | 24.98 | 24.98 | 24.98 | +0.094% | 8 | -2.069% |
| 2026-07-13 | 24.96 | 24.96 | 24.96 | 24.96 | -0.194% | 12 | -1.977% |
| 2026-07-10 | 25.00 | 25.00 | 25.00 | 25.00 | -0.030% | 8 | -2.167% |
| 2026-07-09 | 25.01 | 25.01 | 25.01 | 25.01 | +0.090% | 8 | -2.196% |
| 2026-07-08 | 25.01 | 25.01 | 24.99 | 24.99 | -0.522% | 164 | -2.108% |
| 2026-07-07 | 25.06 | 25.12 | 25.06 | 25.12 | +0.244% | 110 | -2.619% |
| 2026-07-06 | 25.08 | 25.08 | 25.06 | 25.06 | +0.044% | 108 | -2.381% |
| 2026-07-02 | 25.06 | 25.06 | 25.05 | 25.05 | +0.036% | 115 | -2.338% |
| 2026-07-01 | 25.04 | 25.04 | 25.04 | 25.04 | +0.040% | 110 | -2.304% |
| 2026-06-30 | 25.06 | 25.06 | 25.03 | 25.03 | -0.279% | 108 | -2.264% |
| 2026-06-29 | 25.11 | 25.11 | 25.10 | 25.10 | 0.000% | 108 | -2.537% |
| 2026-06-26 | 25.10 | 25.10 | 25.10 | 25.10 | +0.140% | 3 | -2.537% |
| 2026-06-25 | 25.10 | 25.12 | 25.06 | 25.07 | +0.060% | 12,302 | -2.401% |
| 2026-06-24 | 25.06 | 25.06 | 25.05 | 25.05 | +0.160% | 1,002 | -2.343% |
| 2026-06-23 | 25.01 | 25.01 | 25.01 | 25.01 | +0.080% | 2 | -2.186% |
| 2026-06-22 | 24.99 | 24.99 | 24.99 | 24.99 | -0.222% | 3 | -2.108% |
| 2026-06-18 | 25.06 | 25.07 | 25.05 | 25.05 | +0.003% | 18,808 | -2.326% |
| 2026-06-17 | 25.10 | 25.11 | 25.05 | 25.05 | -0.060% | 28,802 | -2.323% |
| 2026-06-16 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 203 | -2.381% |
| 2026-06-15 | 25.08 | 25.15 | 25.02 | 25.05 | +0.120% | 54,640 | -2.343% |
| 2026-06-12 | 25.02 | 25.02 | 25.02 | 25.02 | -0.040% | 2 | -2.225% |
| 2026-06-11 | 25.03 | 25.03 | 25.03 | 25.03 | +0.272% | 104 | -2.264% |
| 2026-06-10 | 24.96 | 24.96 | 24.96 | 24.96 | -0.032% | 2 | -1.998% |
| 2026-06-09 | 24.97 | 24.97 | 24.97 | 24.97 | +0.119% | 5 | -2.030% |
| 2026-06-08 | 24.94 | 24.94 | 24.94 | 24.94 | +0.041% | 2 | -1.913% |
| 2026-06-05 | 24.95 | 24.95 | 24.93 | 24.93 | -0.400% | 288 | -1.872% |
| 2026-06-04 | 25.04 | 25.05 | 25.03 | 25.03 | 0.000% | 39,152 | -2.264% |