Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CMAG
Corgi Mag 7 ETF
stock BATS ETF

At Close
Sep 28, 2026 10:47:12 AM EDT
26.97USD0.000%(+26.97)256,134
6.32Bid   2147.48Ask   2141.16Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Sep 28, 2026 4:10:30 PM EDT
26.90USD-0.226%(-0.06)1
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-28		26.970026.970026.970026.9700-0.539%256,1340.000%
2026-09-25		27.080027.116127.080027.1161+0.699%1,032-0.539%
2026-09-24		26.720026.945026.670126.9280+0.339%1,311+0.156%
2026-09-23		26.930026.930026.837126.8371-1.245%2,387+0.495%
2026-09-22		27.880027.880027.175527.1755-0.347%6,933-0.756%
2026-09-21		26.980027.270026.980027.2700+2.394%1,182-1.100%
2026-09-18		26.810026.810026.570026.6323+0.030%5,128+1.268%
2026-09-17		26.530026.624326.495026.6243+1.802%7,669+1.298%
2026-09-16		26.310026.370026.153026.1530-0.172%2,581+3.124%
2026-09-15		26.185026.198026.160026.1980-0.751%1,276+2.947%
2026-09-14		26.175026.396326.175026.3963-0.165%344+2.173%
2026-09-11		26.390026.440026.390026.4400+1.342%671+2.005%
2026-09-10		26.010026.089825.990026.0898+0.167%1,945+3.374%
2026-09-09		26.046426.046426.046426.0464-0.418%13+3.546%
2026-09-08		26.150026.170026.130026.1558-0.952%80,158+3.113%
2026-09-04		26.420026.460026.400026.4072-1.083%2,315+2.131%
2026-09-03		26.580026.696426.580026.6964+1.985%183+1.025%
2026-09-02		27.000027.000026.176826.1768+0.882%323+3.030%
2026-09-01		25.948025.948025.948025.9480-0.679%134+3.939%
2026-08-31		26.125526.125526.125526.1255-0.360%256+3.232%
2026-08-28		26.280026.450026.220026.2200+0.162%1,136+2.860%
2026-08-27		25.900026.260025.900026.1775+2.176%1,258+3.027%
2026-08-26		25.700025.700025.600025.6200-0.365%3,531+5.269%
2026-08-25		25.725025.750025.600025.7138+0.681%3,438+4.885%
2026-08-24		25.660025.720025.540025.5400-0.333%3,025+5.599%
2026-08-21		25.560025.690025.560025.6253+0.248%285+5.248%
2026-08-20		25.700025.700025.562025.5620-1.053%692+5.508%
2026-08-19		25.100025.870025.100025.8340+0.822%1,772+4.397%
2026-08-18		25.690025.690025.623525.6235-0.581%1,295+5.255%
2026-08-17		25.800025.850025.773325.7733-0.906%4,048+4.643%
2026-08-14		26.050026.050026.008926.0089-0.165%382+3.695%
2026-08-13		26.040026.120025.940026.0518+0.879%6,831+3.525%
2026-08-12		25.940025.940025.810025.8249-0.481%1,132+4.434%
2026-08-11		26.120026.180025.940025.9496-1.031%5,449+3.932%
2026-08-10		26.210026.245026.210026.2200-0.610%3,888+2.860%
2026-08-07		26.370026.475026.300026.3809+0.686%189,362+2.233%
2026-08-06		26.320026.320026.115026.2012+0.078%1,706+2.934%
2026-08-05		26.450026.450026.180726.1807-0.378%594+3.015%
2026-08-04		26.190026.280026.100026.2800+1.194%2,361+2.626%
2026-08-03		25.700026.090025.700025.9700+2.801%13,237+3.851%
2026-07-31		24.950025.262524.930025.2625+2.731%906+6.759%
2026-07-30		24.540024.610024.530024.5909+2.246%4,968+9.675%
2026-07-29		24.050724.050724.050724.0507-1.315%32+12.138%
2026-07-28		23.880024.440023.880024.3713+0.767%1,017+10.663%
2026-07-27		24.450024.450024.185924.1859-0.388%1,008+11.511%
2026-07-24		24.230024.410024.230024.2800+0.393%3,143+11.079%
2026-07-23		24.790024.790024.185024.1850-3.786%2,506+11.515%
2026-07-22		25.010025.260025.010025.1366-0.528%1,788+7.294%
2026-07-21		25.230025.295025.170025.2700+0.119%7,762+6.727%
2026-07-20		25.340025.350025.240025.2400-0.000%1,993+6.854%
2026-07-17		25.070025.240125.070025.2401-1.342%1,516+6.854%
2026-07-16		25.760025.800025.565025.5835-1.334%1,286+5.420%
2026-07-15		25.720025.929425.720025.9294+2.366%10,594+4.013%
2026-07-14		25.010025.360025.010025.3300+0.900%17,046+6.475%
2026-07-13		25.420025.420025.104125.1041-0.884%861+7.433%
2026-07-10		25.210025.349925.210025.3281+0.989%1,968+6.483%
2026-07-09		24.595025.080024.595025.0800+0.554%2,647+7.536%
2026-07-08		24.910024.941924.880024.9419+0.142%438+8.131%
2026-07-07		25.000025.020024.906624.9066+0.094%595+8.285%
2026-07-06		24.630024.883124.630024.8831+1.223%129+8.387%
2026-07-02		24.582424.582424.582424.5824+0.022%179+9.713%
2026-07-01		24.190024.577024.190024.5770+1.439%689+9.737%
2026-06-30		23.960024.228323.940024.2283+1.552%600+11.316%
2026-06-29		23.890023.890023.858123.8581+1.680%523+13.043%
2026-06-26		23.060023.464023.060023.4640+1.380%847+14.942%
2026-06-25		23.920023.920023.135023.1447-2.794%20,133+16.528%
2026-06-24		24.200024.210023.770023.8100-0.812%25,097+13.272%
2026-06-23		24.780024.780023.980024.0050-1.295%88,211+12.352%
2026-06-22		24.760024.780024.320024.3200-2.211%3,259+10.896%
2026-06-18		24.870024.870024.870024.8700+1.527%19,514+8.444%
2026-06-17		24.890024.890024.470024.4959-2.446%277+10.100%
2026-06-16		25.110025.110025.110025.1100-0.159%512+7.407%
2026-06-15		25.110025.149925.110025.1499+2.577%489+7.237%
2026-06-12		24.410024.518124.410024.5181-0.213%269+10.000%
2026-06-11		24.570424.570424.570424.5704+0.741%177+9.766%
2026-06-10		24.760024.760024.389724.3897-1.909%80,286+10.579%
2026-06-09		24.864424.864424.864424.8644-1.093%81+8.468%
2026-06-08		25.350025.350025.139125.1391-0.486%40,070+7.283%
2026-06-05		25.920025.920025.261825.2618-3.093%1,087+6.762%
2026-06-04		25.980026.068225.980026.0682+1.325%5,580+3.459%
2026-06-03		25.700025.727325.690025.7273-1.659%19,620+4.830%
2026-06-02		26.310026.310026.161426.1614-1.083%4,198+3.091%
2026-06-01		26.530026.550026.430026.4477-0.023%80,286+1.975%
2026-05-29		26.500026.600026.453826.4538-0.240%446+1.951%
2026-05-28		26.405026.517426.405026.5174+0.884%231+1.707%
2026-05-27		26.240026.285126.240026.2851+0.440%1,037+2.606%
2026-05-26		26.170026.189226.170026.1700+0.137%1,534+3.057%
2026-05-22		26.330026.330026.134326.1343-0.330%582+3.198%
2026-05-21		26.220726.220726.220726.2207-0.109%77+2.858%
2026-05-20		25.940026.249425.940026.2494+1.167%939+2.745%
2026-05-19		25.946625.946625.946625.9466-1.152%62+3.944%
2026-05-18		26.510026.510026.249026.2490-0.641%404+2.747%
2026-05-15		26.560026.560026.418426.4184-1.169%635+2.088%
2026-05-14		26.710026.740026.710026.7308+0.813%1,603+0.895%
2026-05-13		26.515226.515226.515226.5152+2.001%14+1.715%
2026-05-12		25.880025.995125.880025.9951-0.250%897+3.750%
2026-05-11		26.230026.230025.998026.0602-0.375%906+3.491%
2026-05-08		26.340026.340026.100026.1582+1.296%2,558+3.103%
2026-05-07		25.930026.000025.823425.8234+0.652%2,137+4.440%
2026-05-06		25.650025.656125.650025.65610.000%68,233+5.121%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC