MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLAM — Corgi Beauty, Skincare & Aesthetics ETF
Cboe BZXCorgi Beauty, Skincare & Aesthetics ETF
$27.62
+0.09(+0.33%)
- O
- 27.62
- H
- 27.62
- L
- 27.62
- V
- 48.24
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.62
Period Return+9.42%
Period High$29.89
Period Low$24.06
Avg Daily Volume1.7K
Total Trading Days105
GLAM — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | +$0.09 | +0.33% | 48 | $27.78 | $27.62 $27.62 |
| Oct 1, 2026 | $27.51 | $27.53 | $27.51 | $27.53 | $-0.24 | -0.86% | 510 | $27.55 | $27.51 $27.53 |
| Sep 30, 2026 | $27.95 | $27.95 | $27.77 | $27.77 | $-0.16 | -0.57% | 139 | $27.93 | $27.77 $27.95 |
| Sep 29, 2026 | $28.21 | $28.21 | $27.93 | $27.93 | $-0.25 | -0.90% | 228 | $28.19 | $27.93 $28.21 |
| Sep 28, 2026 | $27.95 | $28.18 | $27.95 | $28.18 | +$0.03 | +0.10% | 238 | $27.97 | $27.95 $28.18 |
| Sep 25, 2026 | $28.07 | $28.15 | $28.07 | $28.15 | +$0.07 | +0.24% | 287 | $28.09 | $28.07 $28.15 |
| Sep 24, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $-0.10 | -0.36% | 110 | $28.45 | $28.08 $28.08 |
| Sep 23, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $-0.56 | -1.95% | 151 | $28.38 | $28.18 $28.18 |
| Sep 22, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | +$0.67 | +2.38% | 113 | $28.64 | $28.74 $28.74 |
| Sep 21, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | +$0.25 | +0.91% | 20 | $27.92 | $28.08 $28.08 |
| Sep 18, 2026 | $27.80 | $27.82 | $27.80 | $27.82 | $-0.14 | -0.52% | 449 | $27.81 | $27.80 $27.82 |
| Sep 17, 2026 | $27.90 | $27.97 | $27.90 | $27.97 | +$0.07 | +0.26% | 226 | $27.91 | $27.90 $27.97 |
| Sep 16, 2026 | $27.89 | $27.89 | $27.89 | $27.89 | $-0.02 | -0.07% | 15 | $27.97 | $27.89 $27.89 |
| Sep 15, 2026 | $28.01 | $28.01 | $27.91 | $27.91 | $-0.41 | -1.45% | 191 | $28.01 | $27.91 $28.01 |
| Sep 14, 2026 | $28.42 | $28.42 | $28.32 | $28.32 | +$0.30 | +1.07% | 275 | $28.37 | $28.32 $28.42 |
| Sep 11, 2026 | $28.03 | $28.03 | $28.03 | $28.03 | +$0.28 | +1.01% | 32 | $27.91 | $28.03 $28.03 |
| Sep 10, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | $-0.35 | -1.25% | 36 | $27.86 | $27.75 $27.75 |
| Sep 9, 2026 | $28.11 | $28.11 | $28.10 | $28.10 | $-0.32 | -1.14% | 365 | $28.11 | $28.10 $28.11 |
| Sep 8, 2026 | $29.89 | $29.89 | $28.42 | $28.42 | $-0.65 | -2.23% | 302 | $29.13 | $28.42 $29.89 |
| Sep 4, 2026 | $28.88 | $29.07 | $28.84 | $29.07 | +$0.17 | +0.60% | 49,817 | $28.89 | $28.84 $29.07 |
| Sep 3, 2026 | $28.95 | $28.95 | $28.89 | $28.90 | $-0.14 | -0.48% | 784 | $28.92 | $28.89 $28.95 |
| Sep 2, 2026 | $29.03 | $29.03 | $29.03 | $29.03 | +$0.35 | +1.21% | 34 | $29.02 | $29.03 $29.03 |
| Sep 1, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | $-0.28 | -0.97% | 107 | $28.95 | $28.69 $28.69 |
| Aug 31, 2026 | $28.80 | $28.97 | $28.80 | $28.97 | +$0.10 | +0.35% | 479 | $28.82 | $28.80 $28.97 |
| Aug 28, 2026 | $29.18 | $29.18 | $28.87 | $28.87 | $-0.25 | -0.87% | 2,479 | $29.02 | $28.87 $29.18 |
| Aug 27, 2026 | $29.19 | $29.19 | $29.07 | $29.12 | $-0.07 | -0.25% | 578 | $29.11 | $29.07 $29.19 |
| Aug 26, 2026 | $29.19 | $29.19 | $29.19 | $29.19 | +$0.07 | +0.25% | 261 | $29.05 | $29.19 $29.19 |
| Aug 25, 2026 | $29.09 | $29.12 | $29.09 | $29.12 | +$0.05 | +0.16% | 155 | $29.08 | $29.09 $29.12 |
| Aug 24, 2026 | $28.99 | $29.07 | $28.99 | $29.07 | +$0.16 | +0.54% | 507 | $29.07 | $28.99 $29.07 |
| Aug 21, 2026 | $28.92 | $28.92 | $28.92 | $28.92 | +$0.55 | +1.93% | 64 | $28.66 | $28.92 $28.92 |