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
Aug 4, 2026 3:59:30 PM EDT
26.28USD+1.194%(+0.31)2,311
13.61Bid   2147.48Ask   2133.87Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 4, 2026 4:10:30 PM EDT
26.28USD0.000%(0.00)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
2026-08-04		26.250026.280026.250026.2800+1.194%2,3110.000%
2026-08-03		25.700026.090025.700025.9700+2.801%13,237+1.194%
2026-07-31		24.950025.262524.930025.2625+2.731%906+4.028%
2026-07-30		24.540024.610024.530024.5909+2.246%4,968+6.869%
2026-07-29		24.050724.050724.050724.0507-1.315%32+9.269%
2026-07-28		23.880024.440023.880024.3713+0.767%1,017+7.832%
2026-07-27		24.450024.450024.185924.1859-0.388%1,008+8.658%
2026-07-24		24.230024.410024.230024.2800+0.393%3,143+8.237%
2026-07-23		24.790024.790024.185024.1850-3.786%2,506+8.662%
2026-07-22		25.010025.260025.010025.1366-0.528%1,788+4.549%
2026-07-21		25.230025.295025.170025.2700+0.119%7,762+3.997%
2026-07-20		25.340025.350025.240025.2400-0.000%1,993+4.120%
2026-07-17		25.070025.240125.070025.2401-1.342%1,516+4.120%
2026-07-16		25.760025.800025.565025.5835-1.334%1,286+2.722%
2026-07-15		25.720025.929425.720025.9294+2.366%10,594+1.352%
2026-07-14		25.010025.360025.010025.3300+0.900%17,046+3.750%
2026-07-13		25.420025.420025.104125.1041-0.884%861+4.684%
2026-07-10		25.210025.349925.210025.3281+0.989%1,968+3.758%
2026-07-09		24.595025.080024.595025.0800+0.554%2,647+4.785%
2026-07-08		24.910024.941924.880024.9419+0.142%438+5.365%
2026-07-07		25.000025.020024.906624.9066+0.094%595+5.514%
2026-07-06		24.630024.883124.630024.8831+1.223%129+5.614%
2026-07-02		24.582424.582424.582424.5824+0.022%179+6.906%
2026-07-01		24.190024.577024.190024.5770+1.439%689+6.929%
2026-06-30		23.960024.228323.940024.2283+1.552%600+8.468%
2026-06-29		23.890023.890023.858123.8581+1.680%523+10.151%
2026-06-26		23.060023.464023.060023.4640+1.380%847+12.001%
2026-06-25		23.920023.920023.135023.1447-2.794%20,133+13.547%
2026-06-24		24.200024.210023.770023.8100-0.812%25,097+10.374%
2026-06-23		24.780024.780023.980024.0050-1.295%88,211+9.477%
2026-06-22		24.760024.780024.320024.3200-2.211%3,259+8.059%
2026-06-18		24.870024.870024.870024.8700+1.527%19,514+5.669%
2026-06-17		24.890024.890024.470024.4959-2.446%277+7.283%
2026-06-16		25.110025.110025.110025.1100-0.159%512+4.659%
2026-06-15		25.110025.149925.110025.1499+2.577%489+4.493%
2026-06-12		24.410024.518124.410024.5181-0.213%269+7.186%
2026-06-11		24.570424.570424.570424.5704+0.741%177+6.958%
2026-06-10		24.760024.760024.389724.3897-1.909%80,286+7.750%
2026-06-09		24.864424.864424.864424.8644-1.093%81+5.693%
2026-06-08		25.350025.350025.139125.1391-0.486%40,070+4.538%
2026-06-05		25.920025.920025.261825.2618-3.093%1,087+4.031%
2026-06-04		25.980026.068225.980026.0682+1.325%5,580+0.812%
2026-06-03		25.700025.727325.690025.7273-1.659%19,620+2.148%
2026-06-02		26.310026.310026.161426.1614-1.083%4,198+0.453%
2026-06-01		26.530026.550026.430026.4477-0.023%80,286-0.634%
2026-05-29		26.500026.600026.453826.4538-0.240%446-0.657%
2026-05-28		26.405026.517426.405026.5174+0.884%231-0.895%
2026-05-27		26.240026.285126.240026.2851+0.440%1,037-0.019%
2026-05-26		26.170026.189226.170026.1700+0.137%1,534+0.420%
2026-05-22		26.330026.330026.134326.1343-0.330%582+0.558%
2026-05-21		26.220726.220726.220726.2207-0.109%77+0.226%
2026-05-20		25.940026.249425.940026.2494+1.167%939+0.117%
2026-05-19		25.946625.946625.946625.9466-1.152%62+1.285%
2026-05-18		26.510026.510026.249026.2490-0.641%404+0.118%
2026-05-15		26.560026.560026.418426.4184-1.169%635-0.524%
2026-05-14		26.710026.740026.710026.7308+0.813%1,603-1.686%
2026-05-13		26.515226.515226.515226.5152+2.001%14-0.887%
2026-05-12		25.880025.995125.880025.9951-0.250%897+1.096%
2026-05-11		26.230026.230025.998026.0602-0.375%906+0.843%
2026-05-08		26.340026.340026.100026.1582+1.296%2,558+0.466%
2026-05-07		25.930026.000025.823425.8234+0.652%2,137+1.768%
2026-05-06		25.650025.656125.650025.65610.000%68,233+2.432%


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