Corgi U.S. Equities 15% Structured Buffer ETF - July Series (CJUL)
BATS: CJUL · Real-Time Price · USD
25.83
+0.05 (0.19%)
Oct 15, 2026, 4:00 PM EDT - Market closed
CJUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.20% | 6 |
| Oct 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.60% | 6 |
| Oct 13, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.03% | 6 |
| Oct 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.01% | 7 |
| Oct 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.30% | 6 |
| Oct 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.19% | 6 |
| Oct 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.03% | 6 |
| Oct 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.26% | 6 |
| Oct 5, 2026 | 25.07 | 25.84 | 25.07 | 25.84 | 25.84 | 0.40% | 12,806 |
| Oct 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.51% | 9 |
| Oct 1, 2026 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -0.20% | 606 |
| Sep 30, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 6 |
| Sep 29, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.07% | 6 |
| Sep 28, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.34% | 6 |
| Sep 25, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.23% | 6 |
| Sep 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.03% | 6 |
| Sep 23, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.32% | 6 |
| Sep 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% | 6 |
| Sep 21, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.78 | 0.73% | 6 |
| Sep 18, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | 0.03% | 107 |
| Sep 17, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.57% | 6 |
| Sep 16, 2026 | 25.51 | 25.51 | 25.45 | 25.45 | 25.44 | -0.24% | 106 |
| Sep 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.29% | 6 |
| Sep 14, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.21% | 6 |
| Sep 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.42% | 6 |
| Sep 10, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.27% | 6 |
| Sep 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.23% | 6 |
| Sep 8, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.65 | -0.23% | 6 |
| Sep 4, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.12% | 6 |
| Sep 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.50% | 6 |
| Sep 2, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.20% | 6 |
| Sep 1, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.30% | 6 |
| Aug 31, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% | 12 |
| Aug 28, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.06% | 18 |
| Aug 27, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.35% | 6 |
| Aug 26, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | 0.02% | 604 |
| Aug 25, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.56% | 7 |
| Aug 24, 2026 | 25.64 | 25.64 | 25.45 | 25.45 | 25.45 | -0.51% | 1,908 |
| Aug 21, 2026 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | 0.41% | 106 |
| Aug 20, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -0.53% | 1,906 |
| Aug 19, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.12% | 7 |
| Aug 18, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.21% | 6 |
| Aug 17, 2026 | 25.77 | 25.77 | 25.53 | 25.53 | 25.53 | -0.60% | 1,906 |
| Aug 14, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.03% | 6 |
| Aug 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.24% | 6 |
| Aug 12, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.19% | 7 |
| Aug 11, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.58 | 0.27% | 7 |
| Aug 10, 2026 | 25.69 | 25.69 | 25.52 | 25.52 | 25.52 | -0.42% | 1,907 |
| Aug 7, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.17% | 6 |
| Aug 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.08% | 6 |