CIVG Historical Prices
BATS: CIVGCorgi FundsCorporate BondETFUSD
24.54-0.025 (-0.10%)
At close: Oct 8, 10:51 AM ET · Delayed 15 min
CIVG price history
The price history for Corgi 1-5 Year Investment Grade Corporate Bond (CIVG) on this page begins on June 1, 2026, when the stock closed at $24.93; it most recently closed at $24.56 on October 5, 2026. The highest price in this record is $25.15, reached on June 15, 2026; the latest close is 2.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CIVG returns
1 week
+0.20%
1 month
-1.05%
3 months
-1.80%
CIVG price return, excluding dividends.
CIVG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.50 | 24.56 | 24.56 | 24.56 | +0.12% | |
| 24.53 | 24.53 | 24.53 | 24.53 | +0.20% | |
| 24.48 | 24.48 | 24.48 | 24.48 | +0.08% | |
| 24.46 | 24.46 | 24.46 | 24.46 | -0.20% | |
| 24.51 | 24.51 | 24.51 | 24.51 | +0.29% | |
| 24.44 | 24.44 | 24.44 | 24.44 | -0.45% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +0.08% | |
| 24.55 | 24.55 | 24.53 | 24.53 | -0.33% | |
| 24.61 | 24.61 | 24.61 | 24.61 | +0.24% | |
| 24.55 | 24.55 | 24.55 | 24.55 | -0.08% | |
| 24.57 | 24.57 | 24.57 | 24.57 | -0.53% | |
| 24.70 | 24.70 | 24.70 | 24.70 | 0.00% | |
| 24.70 | 24.70 | 24.70 | 24.70 | +0.12% | |
| 24.67 | 24.67 | 24.67 | 24.67 | -0.20% | |
| 24.66 | 24.74 | 24.66 | 24.72 | +0.28% | |
| 24.65 | 24.65 | 24.65 | 24.65 | -0.08% | |
| 24.67 | 24.67 | 24.67 | 24.67 | +0.20% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -0.24% | |
| 24.68 | 24.68 | 24.68 | 24.68 | -0.08% | |
| 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | |
| 24.80 | 24.80 | 24.80 | 24.80 | -0.08% | |
| 24.82 | 24.82 | 24.82 | 24.82 | -0.04% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -0.04% | |
| 24.84 | 24.84 | 24.84 | 24.84 | +0.08% | |
| 24.82 | 24.82 | 24.82 | 24.82 | +0.08% | |
| 24.80 | 24.80 | 24.80 | 24.80 | -0.12% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -0.40% | |
| 24.93 | 24.93 | 24.93 | 24.93 | -0.24% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.20% | |
| 24.97 | 24.97 | 24.97 | 24.97 | +0.04% | |
| 24.96 | 24.96 | 24.96 | 24.96 | 0.00% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.16% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.12% | |
| 24.97 | 24.97 | 24.97 | 24.97 | +0.04% | |
| 24.96 | 24.96 | 24.96 | 24.96 | +0.08% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -0.24% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.16% | |
| 24.96 | 24.96 | 24.96 | 24.96 | +0.12% | |
| 24.93 | 24.93 | 24.93 | 24.93 | +0.04% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -0.16% | |
| 24.96 | 24.96 | 24.96 | 24.96 | +0.16% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -0.20% | |
| 24.97 | 24.97 | 24.97 | 24.97 | 0.00% | |
| 24.97 | 24.97 | 24.97 | 24.97 | +0.24% | |
| 24.91 | 24.91 | 24.91 | 24.91 | +0.20% | |
| 24.86 | 24.86 | 24.86 | 24.86 | -0.60% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.16% | |
| 24.97 | 24.97 | 24.97 | 24.97 | +0.12% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.08% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -0.16% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.12% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.12% | |
| 25.02 | 25.02 | 25.02 | 25.02 | -0.08% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.32% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.36% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +0.28% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.08% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.20% | |
| 25.01 | 25.01 | 25.01 | 25.01 | 0.00% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.08% | |
| 25.01 | 25.01 | 24.99 | 24.99 | -0.52% | |
| 25.06 | 25.12 | 25.06 | 25.12 | +0.24% | |
| 25.08 | 25.08 | 25.06 | 25.06 | +0.04% | |
| 25.06 | 25.06 | 25.05 | 25.05 | +0.04% | |
| 25.04 | 25.04 | 25.04 | 25.04 | +0.04% | |
| 25.06 | 25.06 | 25.03 | 25.03 | -0.28% | |
| 25.11 | 25.11 | 25.10 | 25.10 | 0.00% | |
| 25.10 | 25.10 | 25.10 | 25.10 | +0.12% | |
| 25.10 | 25.12 | 25.06 | 25.07 | +0.08% | |
| 25.06 | 25.06 | 25.05 | 25.05 | +0.16% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.08% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.24% | |
| 25.06 | 25.07 | 25.05 | 25.05 | 0.00% | |
| 25.10 | 25.11 | 25.05 | 25.05 | -0.04% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.04% | |
| 25.08 | 25.15 | 25.02 | 25.05 | +0.12% | |
| 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.28% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.04% | |
| 24.97 | 24.97 | 24.97 | 24.97 | +0.12% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.04% | |
| 24.95 | 24.95 | 24.93 | 24.93 | -0.40% | |
| 25.04 | 25.05 | 25.03 | 25.03 | — |