Skip to content

Subscriptions are live.

Plans
Logo
Start Free

CQTM Historical Prices

Corgi Quantum Computing ETF · daily open, high, low, close & volume

Trading days
122
Period high
35.04
Period low
18.04
Period change
-32.20%
DateOpenHighLowCloseChangeVolume
Oct 29, 202618.8919.0618.6318.72-2.75%17,493
Oct 28, 202619.4019.4018.9519.25-0.36%24,909
Oct 27, 202618.5419.3418.5419.32+5.46%22,987
Oct 26, 202618.2918.6518.0518.32-0.54%26,716
Oct 23, 202618.1018.5118.1018.42+0.44%12,174
Oct 22, 202618.6018.7518.2018.34-4.48%28,158
Oct 21, 202618.8419.2218.7019.20+3.34%37,201
Oct 20, 202618.1518.8018.0418.58+0.98%25,552
Oct 19, 202618.9018.9018.3718.40+0.16%13,199
Oct 16, 202619.2919.3618.3218.37-6.08%26,372
Oct 15, 202618.4419.5618.1519.56+4.38%24,050
Oct 14, 202619.9219.9218.7418.74-6.77%51,476
Oct 13, 202620.2720.3620.0220.10-2.14%21,480
Oct 12, 202621.5321.5320.5420.54-5.13%37,083
Oct 9, 202621.8421.8421.5321.65-0.37%15,614
Oct 8, 202622.4922.4921.5221.73-3.81%37,491
Oct 7, 202622.8922.9022.5122.59-3.63%19,201
Oct 6, 202623.4923.8023.3823.44+1.08%15,213
Oct 5, 202623.4523.4822.9623.19-0.77%17,433
Oct 2, 202624.1224.1223.3723.37-0.85%13,515
Oct 1, 202623.7223.8023.3523.57+0.21%12,297
Sep 30, 202623.7424.2523.5023.52+0.21%12,261
Sep 29, 202623.9023.9023.4723.47-1.72%10,381
Sep 28, 202623.9724.4023.8723.88-1.57%10,630
Sep 25, 202624.2024.5424.0024.26+0.46%15,597
Sep 24, 202623.3824.1523.3024.15+1.73%18,586
Sep 23, 202624.9324.9323.7323.74-0.29%19,481
Sep 22, 202623.7323.8523.5423.81-0.25%22,399
Sep 21, 202623.4723.9023.4723.87+4.28%28,745
Sep 18, 202623.3923.3922.4522.89-1.63%13,379
Sep 17, 202622.8123.4822.8123.27+4.96%21,920
Sep 16, 202622.4422.4421.9022.17-0.05%9,382
Sep 15, 202622.1822.4921.9922.18-0.31%14,022
Sep 14, 202622.0022.7022.0022.25-2.50%22,327
Sep 11, 202623.0123.1322.7622.82+0.80%12,068
Sep 10, 202622.8223.0822.6422.64-2.25%24,180
Sep 9, 202623.7323.7323.1123.16-2.89%9,624
Sep 8, 202623.9724.5523.6923.85+3.07%21,386
Sep 4, 202623.0523.2123.0023.14+0.39%10,133
Sep 3, 202623.1923.3223.0023.05+0.88%8,879
Sep 2, 202622.7223.1822.5022.85-3.30%9,189
Aug 31, 202623.6623.9523.6323.63-0.25%10,685
Aug 28, 202624.9224.9223.6223.69-5.58%20,122
Aug 27, 202624.9125.2324.9125.09+3.00%9,053
Aug 26, 202624.9124.9124.3124.36-3.41%8,188
Aug 25, 202625.1625.3024.7525.22+2.48%10,889
Aug 24, 202625.7025.7024.6124.61-6.14%22,271
Aug 21, 202625.0026.3125.0026.22+6.15%42,482
Aug 20, 202625.2525.3424.4024.70-2.33%8,285
Aug 19, 202625.9325.9324.9525.29-2.13%11,681
Aug 18, 202626.2426.2625.8425.84-5.00%17,534
Aug 17, 202627.1627.4126.7427.20-0.22%21,143
Aug 14, 202627.0127.5627.0127.26+0.93%14,339
Aug 13, 202626.8027.5626.8027.01+0.15%17,866
Aug 12, 202626.2326.9726.0026.97+4.58%14,359
Aug 11, 202625.5825.8425.4125.79+1.58%9,647
Aug 10, 202626.0126.0925.3925.39-2.68%18,588
Aug 7, 202625.2026.0925.2026.09+4.91%13,820
Aug 6, 202624.8325.4624.6924.87-1.50%15,673
Aug 5, 202625.8326.4625.2325.25-2.81%19,877
Aug 4, 202625.2026.0225.1225.98+5.74%26,962
Aug 3, 202623.3324.7322.9924.57+6.32%20,354
Jul 31, 202623.3723.8422.9023.11+0.00%17,088
Jul 30, 202621.9023.1121.9023.11+9.32%14,425
Jul 29, 202622.2322.2321.1421.14-5.24%16,749
Jul 28, 202623.0123.0121.6022.31-4.54%26,479
Jul 27, 202622.8323.9522.7523.37+6.52%34,148
Jul 24, 202623.0023.0021.9421.94-4.36%34,809
Jul 23, 202622.7823.4422.7522.94-1.42%12,545
Jul 22, 202623.5423.9623.2723.27-2.06%19,843
Jul 21, 202623.5923.8223.4723.76+3.08%10,337
Jul 20, 202623.4723.8123.0523.05-0.90%15,492
Jul 17, 202622.7923.7822.3523.26+0.13%16,480
Jul 16, 202624.3024.3023.1823.23-5.65%35,516
Jul 15, 202625.5525.7524.4524.62-1.99%19,990
Jul 14, 202625.5225.5825.0425.12-0.24%39,803
Jul 13, 202626.7126.7125.0825.18-6.53%23,623
Jul 10, 202628.0428.0426.9026.94-3.41%21,415
Jul 9, 202627.9328.1827.5327.89+0.76%16,132
Jul 8, 202627.6928.2927.2627.68-1.25%30,334
Jul 7, 202629.5429.5427.6128.03-5.75%54,942
Jul 6, 202629.9430.7129.6429.74+1.12%21,509
Jul 2, 202631.2731.7029.1729.41-4.70%30,819
Jul 1, 202631.4032.0030.8630.86-2.68%19,590
Jun 30, 202630.7731.7630.4231.71+2.39%40,903
Jun 29, 202630.6331.1629.6330.97+4.52%47,735
Jun 26, 202629.8930.6129.3629.63-1.82%29,015
Jun 25, 202632.4432.4429.9330.18-3.50%38,296
Jun 24, 202633.9933.9930.7231.27-7.09%74,238
Jun 23, 202632.6735.0432.0433.66+1.94%110,252
Jun 22, 202633.0034.1231.9233.02+1.29%82,172
Jun 18, 202631.9833.4530.2732.60+6.57%84,964
Jun 17, 202630.5031.7330.2830.59+1.36%56,141
Jun 16, 202631.5231.6830.1830.18-4.73%40,690
Jun 15, 202629.8632.1229.8631.68+12.50%84,456
Jun 12, 202628.7529.0427.8228.16-0.82%35,811
Jun 11, 202627.9428.7326.9428.39+3.74%47,352
Jun 10, 202627.3228.8927.3227.37-1.26%45,232
Jun 9, 202630.4330.5126.6427.72-6.92%88,078
Jun 8, 202629.5931.2528.7629.78+5.65%100,128
Jun 5, 202631.5631.5627.5928.19-11.30%53,869
Jun 4, 202632.2332.6631.4731.78-0.94%58,678
Jun 3, 202634.3434.3432.0832.08-6.55%102,542
Jun 2, 202633.9534.7533.5334.33+2.69%37,542
Jun 1, 202633.7834.5932.2233.43-1.47%66,808
May 29, 202634.1034.1032.2533.93+0.59%85,224
May 28, 202631.6034.1731.6033.73+7.15%76,621
May 27, 202631.6831.9130.0731.48-0.44%110,071
May 26, 202633.2533.2530.7431.62-1.53%90,786
May 22, 202630.3833.3730.3832.11+9.45%33,787
May 21, 202627.2529.3427.2529.34+16.82%9,809
May 20, 202624.7725.1124.1225.11+4.86%1,917
May 19, 202623.3724.0923.3723.95-2.52%1,891
May 18, 202624.8724.8724.2524.57-4.54%3,419
May 15, 202626.1326.1325.7425.74-7.03%1,403
May 14, 202626.8727.9526.3727.68+2.78%12,306
May 13, 202626.8827.3526.4026.93-1.48%6,246
May 12, 202628.4028.7826.9127.34-2.85%7,766
May 11, 202625.8828.6025.8828.14+7.17%10,326
May 8, 202625.7126.2625.7126.26+0.95%230
May 7, 202626.0126.0126.0126.01-5.81%56
May 6, 202627.3627.6127.3227.61-63,610

Daily open, high, low, close and volume for Corgi Quantum Computing ETF (CQTM). Showing 122 trading days. Unadjusted prices.