GNMX Historical Prices
Corgi Genomics & Precision Medicine ETF · daily open, high, low, close & volume
Trading days
125
Period high
39.86
Period low
23.88
Period change
+48.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 38.10 | 38.26 | 37.98 | 38.11 | +1.93% | 1,010 |
| Nov 3, 2026 | 37.40 | 37.40 | 37.39 | 37.39 | +1.78% | 674 |
| Nov 2, 2026 | 36.98 | 36.98 | 36.74 | 36.74 | -3.49% | 622 |
| Oct 30, 2026 | 38.01 | 38.07 | 38.01 | 38.07 | -3.40% | 590 |
| Oct 29, 2026 | 39.40 | 39.41 | 39.40 | 39.40 | -0.92% | 671 |
| Oct 28, 2026 | 37.98 | 39.86 | 37.98 | 39.77 | +4.42% | 2,072 |
| Oct 27, 2026 | 37.70 | 38.09 | 37.70 | 38.09 | +3.53% | 1,384 |
| Oct 26, 2026 | 36.63 | 36.79 | 36.63 | 36.79 | +0.53% | 803 |
| Oct 23, 2026 | 36.20 | 36.60 | 36.18 | 36.60 | +0.23% | 1,367 |
| Oct 22, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | -3.77% | 580 |
| Oct 21, 2026 | 37.91 | 38.10 | 37.91 | 37.94 | +1.59% | 5,429 |
| Oct 20, 2026 | 36.30 | 37.35 | 36.30 | 37.35 | +3.23% | 598 |
| Oct 19, 2026 | 36.23 | 36.24 | 36.18 | 36.18 | +1.46% | 1,366 |
| Oct 16, 2026 | 36.41 | 36.41 | 35.61 | 35.66 | -4.29% | 2,451 |
| Oct 15, 2026 | 36.21 | 37.26 | 36.21 | 37.26 | +2.04% | 1,350 |
| Oct 14, 2026 | 36.10 | 36.59 | 36.10 | 36.52 | +0.82% | 1,424 |
| Oct 13, 2026 | 36.18 | 36.48 | 36.14 | 36.22 | -1.47% | 3,032 |
| Oct 12, 2026 | 37.59 | 37.59 | 36.76 | 36.76 | -2.02% | 3,912 |
| Oct 9, 2026 | 37.25 | 37.59 | 37.25 | 37.52 | +3.90% | 526 |
| Oct 8, 2026 | 36.01 | 36.11 | 35.50 | 36.11 | -0.80% | 2,061 |
| Oct 7, 2026 | 36.45 | 36.98 | 36.08 | 36.40 | -1.23% | 3,369 |
| Oct 6, 2026 | 39.65 | 39.65 | 36.85 | 36.85 | -5.99% | 16,510 |
| Oct 5, 2026 | 37.77 | 39.20 | 37.77 | 39.20 | +3.90% | 6,198 |
| Oct 2, 2026 | 37.44 | 37.73 | 37.44 | 37.73 | +1.03% | 1,027 |
| Oct 1, 2026 | 38.44 | 38.44 | 37.35 | 37.35 | -2.61% | 30,545 |
| Sep 30, 2026 | 38.70 | 38.70 | 38.35 | 38.35 | -0.15% | 377 |
| Sep 29, 2026 | 37.89 | 38.41 | 37.84 | 38.41 | +0.92% | 495 |
| Sep 28, 2026 | 37.99 | 38.05 | 37.99 | 38.05 | +0.14% | 613 |
| Sep 25, 2026 | 37.94 | 38.00 | 37.94 | 38.00 | +0.01% | 380 |
| Sep 24, 2026 | 37.48 | 38.00 | 37.23 | 38.00 | +3.20% | 1,799 |
| Sep 23, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | -1.89% | 113 |
| Sep 22, 2026 | 36.77 | 37.65 | 36.77 | 37.53 | +1.81% | 867 |
| Sep 21, 2026 | 36.80 | 36.96 | 36.80 | 36.86 | +1.58% | 3,498 |
| Sep 18, 2026 | 36.97 | 36.97 | 36.22 | 36.29 | -0.96% | 2,384 |
| Sep 17, 2026 | 36.05 | 36.64 | 36.05 | 36.64 | +4.30% | 392 |
| Sep 16, 2026 | 35.45 | 35.45 | 35.13 | 35.13 | +0.29% | 213 |
| Sep 15, 2026 | 34.99 | 35.03 | 34.99 | 35.03 | +0.89% | 334 |
| Sep 14, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | +1.68% | 52 |
| Sep 11, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | -0.74% | 89 |
| Sep 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | 319 |
| Sep 8, 2026 | 34.90 | 34.97 | 34.80 | 34.80 | -1.36% | 994 |
| Sep 4, 2026 | 35.12 | 35.28 | 35.12 | 35.28 | -0.57% | 154 |
| Sep 3, 2026 | 35.11 | 35.48 | 35.11 | 35.48 | -0.45% | 2,893 |
| Sep 2, 2026 | 35.10 | 35.64 | 35.10 | 35.64 | +1.60% | 4,160 |
| Aug 31, 2026 | 34.81 | 35.08 | 34.69 | 35.08 | -0.29% | 1,394 |
| Aug 28, 2026 | 35.83 | 35.83 | 35.18 | 35.18 | -3.08% | 647 |
| Aug 27, 2026 | 36.34 | 36.44 | 36.30 | 36.30 | +0.25% | 5,615 |
| Aug 26, 2026 | 36.06 | 36.21 | 36.06 | 36.21 | -0.89% | 1,298 |
| Aug 25, 2026 | 36.48 | 36.54 | 36.47 | 36.54 | +3.52% | 4,349 |
| Aug 24, 2026 | 35.84 | 35.84 | 35.03 | 35.30 | -1.51% | 12,264 |
| Aug 21, 2026 | 35.46 | 35.84 | 35.46 | 35.84 | +2.02% | 940 |
| Aug 20, 2026 | 35.13 | 35.13 | 35.11 | 35.13 | -2.00% | 440 |
| Aug 19, 2026 | 34.39 | 35.84 | 34.34 | 35.84 | +11.56% | 5,031 |
| Aug 18, 2026 | 32.12 | 32.18 | 32.04 | 32.13 | -0.61% | 807 |
| Aug 17, 2026 | 32.29 | 32.33 | 32.28 | 32.33 | +1.21% | 1,658 |
| Aug 14, 2026 | 31.92 | 31.94 | 31.72 | 31.94 | -0.73% | 1,444 |
| Aug 13, 2026 | 32.47 | 32.47 | 32.17 | 32.17 | -0.76% | 304 |
| Aug 12, 2026 | 32.36 | 32.42 | 32.30 | 32.42 | +0.13% | 1,850 |
| Aug 11, 2026 | 32.41 | 32.41 | 32.38 | 32.38 | +0.11% | 334 |
| Aug 10, 2026 | 32.27 | 32.34 | 32.27 | 32.34 | +2.08% | 1,761 |
| Aug 7, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | +3.56% | 5 |
| Aug 6, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | -0.27% | 84 |
| Aug 5, 2026 | 30.71 | 30.77 | 30.67 | 30.67 | +0.39% | 451 |
| Aug 4, 2026 | 30.52 | 30.55 | 30.52 | 30.55 | +1.88% | 203 |
| Aug 3, 2026 | 29.98 | 30.00 | 29.98 | 29.99 | +0.89% | 221 |
| Jul 31, 2026 | 29.63 | 29.72 | 29.63 | 29.72 | -1.96% | 213 |
| Jul 30, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | +1.54% | 33 |
| Jul 29, 2026 | 30.08 | 30.08 | 29.86 | 29.86 | -0.44% | 145 |
| Jul 28, 2026 | 29.75 | 29.99 | 29.75 | 29.99 | +0.80% | 125 |
| Jul 27, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | +0.01% | 18 |
| Jul 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | -1.24% | 54 |
| Jul 23, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | +0.96% | 5 |
| Jul 22, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | -0.83% | 22 |
| Jul 21, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | +1.75% | 91 |
| Jul 20, 2026 | 29.85 | 29.86 | 29.57 | 29.57 | -2.32% | 739 |
| Jul 17, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | -0.19% | 86 |
| Jul 16, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | -1.54% | 7 |
| Jul 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | +0.78% | 21 |
| Jul 14, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | +0.08% | 108 |
| Jul 13, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | -1.50% | 68 |
| Jul 10, 2026 | 30.98 | 31.00 | 30.95 | 31.00 | -3.28% | 1,842 |
| Jul 9, 2026 | 32.19 | 32.19 | 32.05 | 32.05 | +1.22% | 1,908 |
| Jul 8, 2026 | 31.59 | 31.67 | 31.53 | 31.67 | -1.65% | 401 |
| Jul 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | -0.35% | 255 |
| Jul 6, 2026 | 31.76 | 32.31 | 31.76 | 32.31 | +0.74% | 286 |
| Jul 2, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | +1.73% | 189 |
| Jul 1, 2026 | 31.61 | 31.64 | 31.53 | 31.53 | +1.41% | 547 |
| Jun 30, 2026 | 31.22 | 31.22 | 31.09 | 31.09 | -0.18% | 469 |
| Jun 29, 2026 | 31.74 | 31.74 | 30.66 | 31.15 | +1.52% | 2,038 |
| Jun 26, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | +2.61% | 117 |
| Jun 25, 2026 | 30.04 | 30.04 | 29.90 | 29.90 | +2.44% | 311 |
| Jun 24, 2026 | 29.03 | 29.45 | 29.03 | 29.19 | +3.21% | 428 |
| Jun 23, 2026 | 28.39 | 28.39 | 28.28 | 28.28 | +0.83% | 523 |
| Jun 22, 2026 | 28.16 | 28.16 | 28.05 | 28.05 | +0.24% | 545 |
| Jun 18, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | +2.04% | 13 |
| Jun 17, 2026 | 27.97 | 27.97 | 27.42 | 27.42 | +2.13% | 442 |
| Jun 16, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | -0.40% | 13 |
| Jun 15, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | +2.01% | 88 |
| Jun 12, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | -0.51% | 61 |
| Jun 11, 2026 | 25.97 | 26.56 | 25.97 | 26.56 | +1.84% | 915 |
| Jun 10, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | -1.79% | 154 |
| Jun 9, 2026 | 26.50 | 26.56 | 26.50 | 26.56 | +2.46% | 133 |
| Jun 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | -0.98% | 32 |
| Jun 5, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | -4.13% | 6 |
| Jun 4, 2026 | 27.40 | 27.40 | 27.31 | 27.31 | +4.21% | 373 |
| Jun 3, 2026 | 25.96 | 26.21 | 25.96 | 26.21 | +1.06% | 9,548 |
| Jun 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | -2.79% | 15 |
| Jun 1, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | -1.19% | 151 |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | +0.69% | 160 |
| May 28, 2026 | 26.28 | 26.81 | 26.28 | 26.81 | +3.50% | 168 |
| May 27, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | +1.62% | 56 |
| May 26, 2026 | 25.52 | 25.52 | 25.49 | 25.49 | +0.95% | 261 |
| May 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -0.05% | 8 |
| May 21, 2026 | 24.82 | 25.27 | 24.82 | 25.26 | +1.61% | 214 |
| May 20, 2026 | 24.52 | 24.86 | 24.50 | 24.86 | +3.37% | 505 |
| May 19, 2026 | 23.88 | 24.05 | 23.88 | 24.05 | -0.07% | 416 |
| May 18, 2026 | 24.48 | 24.48 | 23.95 | 24.07 | -0.87% | 662 |
| May 15, 2026 | 24.49 | 24.49 | 24.28 | 24.28 | -2.68% | 561 |
| May 14, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | -0.66% | 65 |
| May 13, 2026 | 25.04 | 25.12 | 25.04 | 25.12 | -0.79% | 826 |
| May 12, 2026 | 25.07 | 25.32 | 25.07 | 25.32 | +0.69% | 107 |
| May 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | -0.76% | 104 |
| May 8, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | +0.20% | 16 |
| May 7, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | -1.62% | 1 |
| May 6, 2026 | 25.56 | 25.71 | 25.56 | 25.71 | - | 48,852 |
Daily open, high, low, close and volume for Corgi Genomics & Precision Medicine ETF (GNMX). Showing 125 trading days. Unadjusted prices.