Dark

GLAM
Corgi Beauty, Skincare & Aesthetics ETF
stock BATS ETF

At Close

Sep 4, 2026 10:40:15 AM EDT

28.90USD0.000%(+28.90)49,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

29.07USD+0.585%(+0.17)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	28.8800	29.0690	28.8400	29.0690	+0.599%	49,817	0.000%
2026-09-03	28.9500	28.9500	28.8890	28.8959	-0.476%	784	+0.599%
2026-09-02	29.0341	29.0341	29.0341	29.0341	+1.208%	34	+0.120%
2026-09-01	28.6876	28.6876	28.6876	28.6876	-0.967%	107	+1.329%
2026-08-31	28.8000	28.9677	28.8000	28.9677	+0.351%	479	+0.350%
2026-08-28	29.1790	29.1790	28.8664	28.8664	-0.865%	2,479	+0.702%
2026-08-27	29.1916	29.1916	29.0700	29.1183	-0.251%	578	-0.169%
2026-08-26	29.1916	29.1916	29.1916	29.1916	+0.251%	261	-0.420%
2026-08-25	29.0900	29.1184	29.0900	29.1184	+0.156%	155	-0.170%
2026-08-24	28.9900	29.0730	28.9900	29.0730	+0.544%	507	-0.014%
2026-08-21	28.9156	28.9156	28.9156	28.9156	+1.930%	64	+0.531%
2026-08-20	29.8800	29.8800	28.3680	28.3680	-1.626%	634	+2.471%
2026-08-19	28.8370	28.8370	28.8370	28.8370	+3.183%	17	+0.805%
2026-08-18	28.0800	28.0800	27.9474	27.9474	+1.050%	915	+4.013%
2026-08-17	27.8200	27.8200	27.6569	27.6569	-2.090%	283	+5.106%
2026-08-14	28.2473	28.2473	28.2473	28.2473	-0.126%	42	+2.909%
2026-08-13	28.5100	28.5100	28.2829	28.2829	-0.050%	293	+2.779%
2026-08-12	28.3800	28.3800	28.2971	28.2971	-0.660%	148	+2.728%
2026-08-11	28.5300	28.5300	28.4100	28.4851	+0.335%	323	+2.050%
2026-08-10	28.4100	28.4112	28.3900	28.3900	-2.381%	5,537	+2.392%
2026-08-07	28.8300	29.0826	28.8300	29.0826	+2.290%	123	-0.047%
2026-08-06	28.8800	28.8800	28.4316	28.4316	-0.863%	1,224	+2.242%
2026-08-05	28.7200	28.7200	28.6400	28.6791	-0.466%	626	+1.360%
2026-08-04	28.8134	28.8134	28.8134	28.8134	+1.584%	14	+0.887%
2026-08-03	28.4100	28.4100	28.3642	28.3642	+1.385%	609	+2.485%
2026-07-31	29.1500	29.1500	27.9767	27.9767	-0.805%	288	+3.904%
2026-07-30	28.2038	28.2038	28.2038	28.2038	-0.251%	48	+3.068%
2026-07-29	28.6200	28.6200	28.2450	28.2748	-1.535%	2,508	+2.809%
2026-07-28	28.7157	28.7157	28.7157	28.7157	+1.656%	40	+1.230%
2026-07-27	28.1701	28.2480	28.1701	28.2480	+1.756%	179	+2.906%
2026-07-24	27.7605	27.7605	27.7605	27.7605	+0.613%	244	+4.714%
2026-07-23	27.5914	27.5914	27.5914	27.5914	-1.728%	30	+5.355%
2026-07-22	28.0700	28.0766	28.0700	28.0766	-0.435%	154	+3.535%
2026-07-21	28.1600	28.1992	28.1600	28.1992	-0.141%	274	+3.084%
2026-07-20	28.2599	28.2599	28.2389	28.2389	+0.380%	128	+2.940%
2026-07-17	28.1900	28.1901	28.1320	28.1320	-0.297%	1,039	+3.331%
2026-07-16	28.2159	28.2159	28.2159	28.2159	+1.154%	144	+3.023%
2026-07-15	27.9800	28.1000	27.8939	27.8939	+1.481%	2,698	+4.213%
2026-07-14	27.5100	27.5100	27.4650	27.4867	-0.970%	9,609	+5.757%
2026-07-13	28.0500	28.0500	27.7560	27.7560	-0.535%	954	+4.731%
2026-07-10	27.8450	27.9052	27.8450	27.9052	+0.364%	519	+4.171%
2026-07-09	27.7300	27.8039	27.7299	27.8039	+0.539%	2,039	+4.550%
2026-07-08	27.7600	27.7600	27.6548	27.6548	-2.423%	438	+5.114%
2026-07-07	28.3200	28.3416	28.3200	28.3416	-0.302%	9,078	+2.567%
2026-07-06	28.3600	28.4274	28.3600	28.4274	-0.445%	354	+2.257%
2026-07-02	28.3900	28.5545	28.3900	28.5545	+1.242%	376	+1.802%
2026-07-01	28.0700	28.2700	28.0700	28.2043	+2.022%	562	+3.066%
2026-06-30	27.4200	27.6454	27.3800	27.6454	+0.261%	416	+5.150%
2026-06-29	26.7900	27.6100	26.7900	27.5733	-0.127%	679	+5.424%
2026-06-26	27.2850	27.6084	27.2850	27.6084	+2.129%	933	+5.290%
2026-06-25	26.9200	27.0330	26.9199	27.0330	+0.437%	433	+7.532%
2026-06-24	26.8600	26.9153	26.8600	26.9153	+1.659%	710	+8.002%
2026-06-23	26.4760	26.4760	26.4760	26.4760	+1.208%	113	+9.794%
2026-06-22	26.1600	26.1600	26.1600	26.1600	-0.629%	304	+11.120%
2026-06-18	26.1800	26.3257	26.1800	26.3257	+1.799%	524	+10.421%
2026-06-17	25.8604	25.8604	25.8604	25.8604	-1.970%	41	+12.407%
2026-06-16	26.4500	26.4500	26.3800	26.3800	+0.384%	8,098	+10.193%
2026-06-15	26.3600	26.4200	26.2792	26.2792	+0.149%	731	+10.616%
2026-06-12	26.0599	26.2900	26.0599	26.2400	+0.607%	3,696	+10.781%
2026-06-11	25.7100	26.0817	25.7100	26.0817	+1.793%	396	+11.454%
2026-06-10	25.9000	25.9000	25.6224	25.6224	-0.149%	420	+13.452%
2026-06-09	25.5400	25.7300	25.5400	25.6607	+2.779%	612	+13.282%
2026-06-08	24.9669	24.9669	24.9669	24.9669	+0.410%	3	+16.430%
2026-06-05	24.8800	24.8800	24.8649	24.8649	+0.131%	416	+16.908%
2026-06-04	24.8323	24.8323	24.8323	24.8323	+1.589%	5	+17.061%
2026-06-03	24.3900	24.4439	24.3900	24.4439	-1.630%	8,851	+18.921%
2026-06-02	24.8489	24.8489	24.8489	24.8489	-1.056%	1	+16.983%
2026-06-01	25.1140	25.1140	25.1140	25.1140	-1.781%	25	+15.748%
2026-05-29	25.5695	25.5695	25.5695	25.5695	-1.191%	8	+13.686%
2026-05-28	25.8778	25.8778	25.8778	25.8778	+1.510%	1	+12.332%
2026-05-27	25.4929	25.4929	25.4929	25.4929	+1.784%	4	+14.028%
2026-05-26	25.0462	25.0462	25.0462	25.0462	-0.025%	19	+16.062%
2026-05-22	25.0525	25.0525	25.0525	25.0525	+1.294%	14	+16.032%
2026-05-21	24.4000	24.7324	24.3999	24.7324	+1.101%	202	+17.534%
2026-05-20	24.4631	24.4631	24.4631	24.4631	+1.660%	2	+18.828%
2026-05-19	24.0636	24.0636	24.0636	24.0636	-0.617%	0	+20.801%
2026-05-18	24.2130	24.2130	24.2130	24.2130	-0.431%	18	+20.055%
2026-05-15	24.3500	24.3500	24.3178	24.3178	-1.214%	207	+19.538%
2026-05-14	24.6166	24.6166	24.6166	24.6166	-0.220%	0	+18.087%
2026-05-13	24.6708	24.6708	24.6708	24.6708	-1.076%	2	+17.828%
2026-05-12	24.9391	24.9391	24.9391	24.9391	-0.488%	101	+16.560%
2026-05-11	25.1100	25.1100	25.0615	25.0615	-1.893%	106	+15.991%
2026-05-07	25.5450	25.5450	25.5450	25.5450	-1.219%	1	+13.795%
2026-05-06	25.8200	25.8602	25.8200	25.8602	0.000%	48,526	+12.408%

.dark-mode .sMppV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMppV7{ color: #333333; background-color: white; border: 2px solid #333333; }GLAMCorgi Beauty, Skincare & Aesthetics ETFstock BATS ETF

GLAM
Corgi Beauty, Skincare & Aesthetics ETF
stock BATS ETF