Cboe US - Nasdaq Real Time Price
USD
Corgi Quantum Computing ETF (CQTM)
17.67
-1.05
(-5.61%)
At close: October 30 at 4:00:00 PM EDT
17.87
+0.20
(+1.13%)
After hours: October 30 at 7:59:51 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
18.00 | 18.00 | 17.25 | 17.67 | 17.67 | 48,000 |
|
Oct 29, 2026
|
18.89 | 19.06 | 18.63 | 18.72 | 18.72 | 17,500 |
|
Oct 28, 2026
|
19.40 | 19.40 | 18.95 | 19.25 | 19.25 | 24,500 |
|
Oct 27, 2026
|
18.54 | 19.34 | 18.54 | 19.32 | 19.32 | 23,000 |
|
Oct 26, 2026
|
18.29 | 18.65 | 18.05 | 18.32 | 18.32 | 26,700 |
|
Oct 23, 2026
|
18.10 | 18.51 | 18.10 | 18.42 | 18.42 | 12,200 |
|
Oct 22, 2026
|
18.60 | 18.75 | 18.21 | 18.34 | 18.34 | 28,100 |
|
Oct 21, 2026
|
18.84 | 19.22 | 18.70 | 19.20 | 19.20 | 37,200 |
|
Oct 20, 2026
|
18.15 | 18.80 | 18.04 | 18.58 | 18.58 | 25,500 |
|
Oct 19, 2026
|
18.90 | 18.90 | 18.37 | 18.40 | 18.40 | 13,200 |
|
Oct 16, 2026
|
19.29 | 19.36 | 18.32 | 18.37 | 18.37 | 26,400 |
|
Oct 15, 2026
|
18.44 | 19.56 | 18.15 | 19.56 | 19.56 | 24,000 |
|
Oct 14, 2026
|
19.92 | 19.92 | 18.74 | 18.74 | 18.74 | 51,400 |
|
Oct 13, 2026
|
20.27 | 20.36 | 20.02 | 20.10 | 20.10 | 21,500 |
|
Oct 12, 2026
|
21.53 | 21.53 | 20.54 | 20.54 | 20.54 | 37,000 |
|
Oct 9, 2026
|
21.84 | 21.84 | 21.53 | 21.65 | 21.65 | 15,600 |
|
Oct 8, 2026
|
22.49 | 22.49 | 21.52 | 21.73 | 21.73 | 37,200 |
|
Oct 7, 2026
|
22.89 | 22.90 | 22.51 | 22.59 | 22.59 | 19,100 |
|
Oct 6, 2026
|
23.49 | 23.81 | 23.38 | 23.44 | 23.44 | 15,100 |
|
Oct 5, 2026
|
23.46 | 23.48 | 22.97 | 23.19 | 23.19 | 17,400 |
|
Oct 2, 2026
|
24.12 | 24.12 | 23.37 | 23.37 | 23.37 | 13,500 |
|
Oct 1, 2026
|
23.72 | 23.80 | 23.35 | 23.57 | 23.57 | 12,300 |
|
Sep 30, 2026
|
23.74 | 24.25 | 23.50 | 23.52 | 23.52 | 12,200 |
|
Sep 29, 2026
|
23.90 | 23.90 | 23.47 | 23.47 | 23.47 | 10,400 |
|
Sep 28, 2026
|
23.97 | 24.40 | 23.87 | 23.88 | 23.88 | 10,600 |
|
Sep 25, 2026
|
24.20 | 24.54 | 24.00 | 24.26 | 24.26 | 15,600 |
|
Sep 24, 2026
|
23.38 | 24.15 | 23.30 | 24.15 | 24.15 | 18,600 |
|
Sep 23, 2026
|
24.93 | 24.93 | 23.73 | 23.74 | 23.74 | 19,300 |
|
Sep 22, 2026
|
23.73 | 23.85 | 23.54 | 23.81 | 23.81 | 22,400 |
|
Sep 21, 2026
|
23.47 | 23.90 | 23.47 | 23.87 | 23.87 | 28,700 |
|
Sep 18, 2026
|
23.39 | 23.39 | 22.45 | 22.89 | 22.89 | 13,300 |
|
Sep 17, 2026
|
22.81 | 23.48 | 22.81 | 23.27 | 23.27 | 21,900 |
|
Sep 16, 2026
|
22.44 | 22.44 | 21.90 | 22.17 | 22.17 | 9,300 |
|
Sep 15, 2026
|
22.18 | 22.49 | 21.99 | 22.18 | 22.18 | 14,000 |
|
Sep 14, 2026
|
22.00 | 22.70 | 22.00 | 22.25 | 22.25 | 22,300 |
|
Sep 11, 2026
|
23.01 | 23.13 | 22.76 | 22.82 | 22.82 | 12,100 |
|
Sep 10, 2026
|
22.82 | 23.08 | 22.64 | 22.64 | 22.64 | 24,200 |
|
Sep 9, 2026
|
23.73 | 23.73 | 23.11 | 23.16 | 23.16 | 9,600 |
|
Sep 8, 2026
|
23.97 | 24.56 | 23.69 | 23.85 | 23.85 | 21,400 |
|
Sep 4, 2026
|
23.05 | 23.21 | 23.00 | 23.14 | 23.14 | 10,000 |
|
Sep 3, 2026
|
23.19 | 23.32 | 23.00 | 23.05 | 23.05 | 8,900 |
|
Sep 2, 2026
|
22.72 | 23.18 | 22.50 | 22.85 | 22.85 | 9,200 |
|
Sep 1, 2026
|
23.14 | 23.23 | 22.76 | 22.83 | 22.83 | 11,800 |
|
Aug 31, 2026
|
23.66 | 23.95 | 23.63 | 23.63 | 23.63 | 10,700 |
|
Aug 28, 2026
|
24.92 | 24.92 | 23.62 | 23.69 | 23.69 | 20,100 |
|
Aug 27, 2026
|
24.91 | 25.23 | 24.91 | 25.09 | 25.09 | 9,100 |
|
Aug 26, 2026
|
24.91 | 24.91 | 24.31 | 24.36 | 24.36 | 8,100 |
|
Aug 25, 2026
|
25.16 | 25.30 | 24.75 | 25.22 | 25.22 | 10,900 |
|
Aug 24, 2026
|
25.70 | 25.70 | 24.61 | 24.61 | 24.61 | 22,300 |
|
Aug 21, 2026
|
25.00 | 26.31 | 25.00 | 26.22 | 26.22 | 42,500 |
|
Aug 20, 2026
|
25.25 | 25.34 | 24.40 | 24.70 | 24.70 | 8,300 |
|
Aug 19, 2026
|
25.93 | 25.93 | 24.95 | 25.29 | 25.29 | 11,700 |
|
Aug 18, 2026
|
26.24 | 26.26 | 25.84 | 25.84 | 25.84 | 17,500 |
|
Aug 17, 2026
|
27.16 | 27.41 | 26.74 | 27.20 | 27.20 | 21,100 |
|
Aug 14, 2026
|
27.01 | 27.56 | 27.01 | 27.26 | 27.26 | 14,300 |
|
Aug 13, 2026
|
26.80 | 27.56 | 26.80 | 27.01 | 27.01 | 17,900 |
|
Aug 12, 2026
|
26.23 | 26.97 | 26.00 | 26.97 | 26.97 | 14,400 |
|
Aug 11, 2026
|
25.58 | 25.84 | 25.41 | 25.79 | 25.79 | 9,600 |
|
Aug 10, 2026
|
26.01 | 26.09 | 25.39 | 25.39 | 25.39 | 18,500 |
|
Aug 7, 2026
|
25.20 | 26.09 | 25.20 | 26.09 | 26.09 | 13,500 |
|
Aug 6, 2026
|
24.83 | 25.46 | 24.69 | 24.87 | 24.87 | 15,700 |
|
Aug 5, 2026
|
25.83 | 26.46 | 25.23 | 25.25 | 25.25 | 19,900 |
|
Aug 4, 2026
|
25.20 | 26.02 | 25.12 | 25.98 | 25.98 | 26,800 |
|
Aug 3, 2026
|
23.33 | 24.73 | 22.99 | 24.57 | 24.57 | 20,100 |
|
Jul 31, 2026
|
23.37 | 23.84 | 22.90 | 23.11 | 23.11 | 17,100 |
|
Jul 30, 2026
|
21.90 | 23.12 | 21.90 | 23.11 | 23.11 | 14,300 |
|
Jul 29, 2026
|
22.23 | 22.23 | 21.14 | 21.14 | 21.14 | 16,700 |
|
Jul 28, 2026
|
23.01 | 23.01 | 21.60 | 22.31 | 22.31 | 26,500 |
|
Jul 27, 2026
|
22.83 | 23.95 | 22.75 | 23.37 | 23.37 | 34,100 |
|
Jul 24, 2026
|
23.00 | 23.00 | 21.94 | 21.94 | 21.94 | 34,800 |
|
Jul 23, 2026
|
22.78 | 23.44 | 22.75 | 22.94 | 22.94 | 12,500 |
|
Jul 22, 2026
|
23.54 | 23.96 | 23.27 | 23.27 | 23.27 | 19,800 |
|
Jul 21, 2026
|
23.59 | 23.82 | 23.47 | 23.76 | 23.76 | 10,200 |
|
Jul 20, 2026
|
23.47 | 23.81 | 23.05 | 23.05 | 23.05 | 15,400 |
|
Jul 17, 2026
|
22.79 | 23.78 | 22.35 | 23.26 | 23.26 | 16,500 |
|
Jul 16, 2026
|
24.31 | 24.31 | 23.19 | 23.23 | 23.23 | 35,500 |
|
Jul 15, 2026
|
25.55 | 25.75 | 24.46 | 24.62 | 24.62 | 20,000 |
|
Jul 14, 2026
|
25.52 | 25.58 | 25.04 | 25.12 | 25.12 | 39,500 |
|
Jul 13, 2026
|
26.71 | 26.71 | 25.08 | 25.18 | 25.18 | 23,200 |
|
Jul 10, 2026
|
28.04 | 28.04 | 26.90 | 26.94 | 26.94 | 21,400 |
|
Jul 9, 2026
|
27.93 | 28.18 | 27.53 | 27.89 | 27.89 | 16,000 |
|
Jul 8, 2026
|
27.69 | 28.29 | 27.26 | 27.68 | 27.68 | 30,300 |
|
Jul 7, 2026
|
29.54 | 29.54 | 27.61 | 28.03 | 28.03 | 54,800 |
|
Jul 6, 2026
|
29.94 | 30.71 | 29.64 | 29.74 | 29.74 | 21,400 |
|
Jul 2, 2026
|
31.27 | 31.70 | 29.17 | 29.41 | 29.41 | 30,800 |
|
Jul 1, 2026
|
31.40 | 32.00 | 30.86 | 30.86 | 30.86 | 19,600 |
|
Jun 30, 2026
|
30.77 | 31.76 | 30.42 | 31.71 | 31.71 | 40,800 |
|
Jun 29, 2026
|
30.63 | 31.16 | 29.63 | 30.97 | 30.97 | 47,700 |
|
Jun 26, 2026
|
29.89 | 30.61 | 29.36 | 29.63 | 29.63 | 29,000 |
|
Jun 25, 2026
|
32.44 | 32.44 | 29.93 | 30.18 | 30.18 | 38,200 |
|
Jun 24, 2026
|
33.99 | 33.99 | 30.72 | 31.27 | 31.27 | 74,000 |
|
Jun 23, 2026
|
32.67 | 35.04 | 32.04 | 33.66 | 33.66 | 110,000 |
|
Jun 22, 2026
|
33.00 | 34.12 | 31.92 | 33.02 | 33.02 | 82,200 |
|
Jun 18, 2026
|
31.98 | 33.46 | 30.27 | 32.60 | 32.60 | 85,000 |
|
Jun 17, 2026
|
30.50 | 31.73 | 30.28 | 30.59 | 30.59 | 56,100 |
|
Jun 16, 2026
|
31.52 | 31.68 | 30.18 | 30.18 | 30.18 | 40,600 |
|
Jun 15, 2026
|
29.86 | 32.12 | 29.86 | 31.68 | 31.68 | 84,000 |
|
Jun 12, 2026
|
28.75 | 29.04 | 27.82 | 28.16 | 28.16 | 35,800 |
|
Jun 11, 2026
|
27.94 | 28.73 | 26.94 | 28.40 | 28.40 | 47,400 |
|
Jun 10, 2026
|
27.32 | 28.89 | 27.32 | 27.37 | 27.37 | 44,900 |
|
Jun 9, 2026
|
30.43 | 30.51 | 26.64 | 27.72 | 27.72 | 88,100 |
|
Jun 8, 2026
|
29.59 | 31.25 | 28.76 | 29.78 | 29.78 | 100,100 |
|
Jun 5, 2026
|
31.56 | 31.56 | 27.59 | 28.19 | 28.19 | 53,900 |
|
Jun 4, 2026
|
32.23 | 32.66 | 31.47 | 31.78 | 31.78 | 58,600 |
|
Jun 3, 2026
|
34.34 | 34.34 | 32.08 | 32.08 | 32.08 | 102,500 |
|
Jun 2, 2026
|
33.95 | 34.75 | 33.53 | 34.33 | 34.33 | 37,400 |
|
Jun 1, 2026
|
33.78 | 34.59 | 32.22 | 33.43 | 33.43 | 66,800 |
|
May 29, 2026
|
34.10 | 34.10 | 32.25 | 33.93 | 33.93 | 84,500 |
|
May 28, 2026
|
31.60 | 34.17 | 31.60 | 33.73 | 33.73 | 76,100 |
|
May 27, 2026
|
31.68 | 31.91 | 30.07 | 31.48 | 31.48 | 109,700 |
|
May 26, 2026
|
33.25 | 33.25 | 30.74 | 31.62 | 31.62 | 89,300 |
|
May 22, 2026
|
30.38 | 33.37 | 30.38 | 32.11 | 32.11 | 33,700 |
|
May 21, 2026
|
27.25 | 29.34 | 27.25 | 29.34 | 29.34 | 9,800 |
|
May 20, 2026
|
24.77 | 25.11 | 24.12 | 25.11 | 25.11 | 1,900 |
|
May 19, 2026
|
23.37 | 24.09 | 23.37 | 23.95 | 23.95 | 1,900 |
|
May 18, 2026
|
24.87 | 24.87 | 24.25 | 24.57 | 24.57 | 3,400 |
|
May 15, 2026
|
26.13 | 26.13 | 25.74 | 25.74 | 25.74 | 1,400 |
|
May 14, 2026
|
26.87 | 27.95 | 26.37 | 27.68 | 27.68 | 12,300 |
|
May 13, 2026
|
26.88 | 27.35 | 26.40 | 26.93 | 26.93 | 6,200 |
|
May 12, 2026
|
28.40 | 28.78 | 26.91 | 27.34 | 27.34 | 7,800 |
|
May 11, 2026
|
25.88 | 28.60 | 25.88 | 28.14 | 28.14 | 10,300 |
|
May 8, 2026
|
25.71 | 26.26 | 25.71 | 26.26 | 26.26 | 200 |
|
May 7, 2026
|
26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
|
May 6, 2026
|
27.36 | 27.61 | 27.32 | 27.61 | 27.61 | 63,600 |
