CMAG Historical Prices
BATS: CMAGCorgi FundsTechnologyETFUSD
27.47+0.17 (+0.62%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
CMAG price history
The price history for Corgi Mag 7 (CMAG) on this page begins on May 4, 2026, when the stock closed at $26.16; it most recently closed at $27.47 on October 5, 2026. The highest price in this record is $27.88, reached on September 21, 2026; the latest close is 1.5% 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
CMAG returns
1 week
+1.10%
1 month
+5.45%
3 months
+8.45%
CMAG price return, excluding dividends.
CMAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.48 | 27.48 | 27.45 | 27.47 | +0.62% | |
| 27.62 | 27.30 | 27.30 | 27.30 | -1.18% | |
| 27.44 | 27.63 | 27.56 | 27.63 | +0.13% | |
| 27.64 | 27.71 | 27.59 | 27.59 | +0.58% | |
| 27.30 | 27.55 | 27.27 | 27.43 | +0.96% | |
| 27.12 | 27.23 | 27.12 | 27.17 | +1.27% | |
| 26.89 | 26.91 | 26.79 | 26.83 | -0.37% | |
| 27.00 | 27.16 | 26.93 | 26.93 | +0.71% | |
| 26.74 | 26.74 | 26.74 | 26.74 | -0.59% | |
| 27.02 | 27.09 | 26.90 | 26.90 | -0.81% | |
| 27.08 | 27.12 | 27.08 | 27.12 | +0.71% | |
| 26.72 | 26.95 | 26.67 | 26.93 | +0.34% | |
| 26.93 | 26.93 | 26.84 | 26.84 | -1.25% | |
| 27.88 | 27.88 | 27.18 | 27.18 | -0.33% | |
| 26.98 | 27.27 | 26.98 | 27.27 | +2.40% | |
| 26.81 | 26.81 | 26.57 | 26.63 | +0.04% | |
| 26.53 | 26.62 | 26.50 | 26.62 | +1.80% | |
| 26.31 | 26.37 | 26.15 | 26.15 | -0.19% | |
| 26.19 | 26.20 | 26.16 | 26.20 | -0.76% | |
| 26.18 | 26.40 | 26.18 | 26.40 | -0.15% | |
| 26.39 | 26.44 | 26.39 | 26.44 | +1.34% | |
| 26.01 | 26.09 | 25.99 | 26.09 | +0.15% | |
| 26.05 | 26.05 | 26.05 | 26.05 | -0.42% | |
| 26.15 | 26.17 | 26.13 | 26.16 | -0.95% | |
| 26.42 | 26.46 | 26.40 | 26.41 | -1.09% | |
| 26.58 | 26.70 | 26.58 | 26.70 | +1.99% | |
| 27.00 | 27.00 | 26.18 | 26.18 | +0.89% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -0.69% | |
| 26.13 | 26.13 | 26.13 | 26.13 | -0.34% | |
| 26.28 | 26.45 | 26.22 | 26.22 | +0.15% | |
| 25.90 | 26.26 | 25.90 | 26.18 | +2.19% | |
| 25.70 | 25.70 | 25.60 | 25.62 | -0.35% | |
| 25.73 | 25.75 | 25.60 | 25.71 | +0.67% | |
| 25.66 | 25.72 | 25.54 | 25.54 | -0.35% | |
| 25.56 | 25.69 | 25.56 | 25.63 | +0.27% | |
| 25.70 | 25.70 | 25.56 | 25.56 | -1.05% | |
| 25.10 | 25.87 | 25.10 | 25.83 | +0.82% | |
| 25.69 | 25.69 | 25.62 | 25.62 | -0.58% | |
| 25.80 | 25.85 | 25.77 | 25.77 | -0.92% | |
| 26.05 | 26.05 | 26.01 | 26.01 | -0.15% | |
| 26.04 | 26.12 | 25.94 | 26.05 | +0.89% | |
| 25.94 | 25.94 | 25.81 | 25.82 | -0.50% | |
| 26.12 | 26.18 | 25.94 | 25.95 | -1.03% | |
| 26.21 | 26.25 | 26.21 | 26.22 | -0.61% | |
| 26.37 | 26.48 | 26.30 | 26.38 | +0.69% | |
| 26.32 | 26.32 | 26.12 | 26.20 | +0.08% | |
| 26.45 | 26.45 | 26.18 | 26.18 | -0.38% | |
| 26.19 | 26.28 | 26.10 | 26.28 | +1.19% | |
| 25.70 | 26.09 | 25.70 | 25.97 | +2.81% | |
| 24.95 | 25.26 | 24.93 | 25.26 | +2.72% | |
| 24.54 | 24.61 | 24.53 | 24.59 | +2.25% | |
| 24.05 | 24.05 | 24.05 | 24.05 | -1.31% | |
| 23.88 | 24.44 | 23.88 | 24.37 | +0.74% | |
| 24.45 | 24.45 | 24.19 | 24.19 | -0.37% | |
| 24.23 | 24.41 | 24.23 | 24.28 | +0.37% | |
| 24.79 | 24.79 | 24.19 | 24.19 | -3.78% | |
| 25.01 | 25.26 | 25.01 | 25.14 | -0.51% | |
| 25.23 | 25.30 | 25.17 | 25.27 | +0.12% | |
| 25.34 | 25.35 | 25.24 | 25.24 | 0.00% | |
| 25.07 | 25.24 | 25.07 | 25.24 | -1.33% | |
| 25.76 | 25.80 | 25.57 | 25.58 | -1.35% | |
| 25.72 | 25.93 | 25.72 | 25.93 | +2.37% | |
| 25.01 | 25.36 | 25.01 | 25.33 | +0.92% | |
| 25.42 | 25.42 | 25.10 | 25.10 | -0.91% | |
| 25.21 | 25.35 | 25.21 | 25.33 | +1.00% | |
| 24.60 | 25.08 | 24.60 | 25.08 | +0.56% | |
| 24.91 | 24.94 | 24.88 | 24.94 | +0.12% | |
| 25.00 | 25.02 | 24.91 | 24.91 | +0.12% | |
| 24.63 | 24.88 | 24.63 | 24.88 | +1.22% | |
| 24.58 | 24.58 | 24.58 | 24.58 | 0.00% | |
| 24.19 | 24.58 | 24.19 | 24.58 | +1.44% | |
| 23.96 | 24.23 | 23.94 | 24.23 | +1.55% | |
| 23.89 | 23.89 | 23.86 | 23.86 | +1.71% | |
| 23.06 | 23.46 | 23.06 | 23.46 | +1.38% | |
| 23.92 | 23.92 | 23.14 | 23.14 | -2.81% | |
| 24.20 | 24.21 | 23.77 | 23.81 | -0.83% | |
| 24.78 | 24.78 | 23.98 | 24.01 | -1.27% | |
| 24.76 | 24.78 | 24.32 | 24.32 | -2.21% | |
| 24.87 | 24.87 | 24.87 | 24.87 | +1.51% | |
| 24.89 | 24.89 | 24.47 | 24.50 | -2.43% | |
| 25.11 | 25.11 | 25.11 | 25.11 | -0.16% | |
| 25.11 | 25.15 | 25.11 | 25.15 | +2.57% | |
| 24.41 | 24.52 | 24.41 | 24.52 | -0.20% | |
| 24.57 | 24.57 | 24.57 | 24.57 | +0.74% | |
| 24.76 | 24.76 | 24.39 | 24.39 | -1.89% | |
| 24.86 | 24.86 | 24.86 | 24.86 | -1.11% | |
| 25.35 | 25.35 | 25.14 | 25.14 | -0.48% | |
| 25.92 | 25.92 | 25.26 | 25.26 | -3.11% | |
| 25.98 | 26.07 | 25.98 | 26.07 | +1.32% | |
| 25.70 | 25.73 | 25.69 | 25.73 | -1.64% | |
| 26.31 | 26.31 | 26.16 | 26.16 | -1.10% | |
| 26.53 | 26.55 | 26.43 | 26.45 | 0.00% | |
| 26.50 | 26.60 | 26.45 | 26.45 | -0.26% | |
| 26.41 | 26.52 | 26.41 | 26.52 | +0.87% | |
| 26.24 | 26.29 | 26.24 | 26.29 | +0.46% | |
| 26.17 | 26.19 | 26.17 | 26.17 | +0.15% | |
| 26.33 | 26.33 | 26.13 | 26.13 | -0.34% | |
| 26.22 | 26.22 | 26.22 | 26.22 | -0.11% | |
| 25.94 | 26.25 | 25.94 | 26.25 | +1.16% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -1.14% | |
| 26.51 | 26.51 | 26.25 | 26.25 | -0.64% | |
| 26.56 | 26.56 | 26.42 | 26.42 | -1.16% | |
| 26.71 | 26.74 | 26.71 | 26.73 | +0.79% | |
| 26.52 | 26.52 | 26.52 | 26.52 | +2.00% | |
| 25.88 | 26.00 | 25.88 | 26.00 | -0.23% | |
| 26.23 | 26.23 | 26.00 | 26.06 | -0.38% | |
| 26.34 | 26.34 | 26.10 | 26.16 | +1.32% | |
| 25.93 | 26.00 | 25.82 | 25.82 | +0.62% | |
| 25.65 | 25.66 | 25.65 | 25.66 | — |