Corgi U.S. Equities 15% Structured Buffer ETF (CMAY)
BATS: CMAY · Real-Time Price · USD
26.13
+0.05 (0.18%)
Oct 15, 2026, 4:00 PM EDT - Market closed
CMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.18% | 6 |
| Oct 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.41% | 6 |
| Oct 13, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.03% | 6 |
| Oct 12, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.04% | 6 |
| Oct 9, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.22% | 6 |
| Oct 8, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.13% | 8 |
| Oct 7, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.04% | 8 |
| Oct 6, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.22% | 8 |
| Oct 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.27% | 8 |
| Oct 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.31% | 10 |
| Oct 1, 2026 | 25.88 | 25.95 | 25.88 | 25.95 | 25.95 | -0.02% | 206 |
| Sep 30, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.01% | 6 |
| Sep 29, 2026 | 25.90 | 25.95 | 25.90 | 25.95 | 25.95 | -0.05% | 406 |
| Sep 28, 2026 | 25.92 | 25.96 | 25.92 | 25.96 | 25.96 | -0.24% | 306 |
| Sep 25, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.18% | 6 |
| Sep 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.01% | 6 |
| Sep 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.24% | 6 |
| Sep 22, 2026 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 0.04% | 406 |
| Sep 21, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.54% | 6 |
| Sep 18, 2026 | 25.81 | 25.89 | 25.81 | 25.89 | 25.89 | 0.02% | 606 |
| Sep 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.47% | 6 |
| Sep 16, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.30% | 6 |
| Sep 15, 2026 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | -0.26% | 37,637 |
| Sep 14, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.15% | 6 |
| Sep 11, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.36% | 6 |
| Sep 10, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.85 | -0.25% | 6 |
| Sep 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.17% | 6 |
| Sep 8, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.18% | 6 |
| Sep 4, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.08% | 6 |
| Sep 3, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.38% | 156 |
| Sep 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.23% | 6 |
| Sep 1, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.31% | 6 |
| Aug 31, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.07% | 6 |
| Aug 28, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | 6 |
| Aug 27, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.24% | 11 |
| Aug 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.07% | 6 |
| Aug 25, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.08% | 6 |
| Aug 24, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.04% | 6 |
| Aug 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.16% | 16 |
| Aug 20, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.24% | 6 |
| Aug 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.13% | 6 |
| Aug 18, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.16% | 6 |
| Aug 17, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.11% | 6 |
| Aug 14, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - | 11 |
| Aug 13, 2026 | 25.90 | 25.94 | 25.90 | 25.94 | 25.94 | 0.19% | 151 |
| Aug 12, 2026 | 25.94 | 25.94 | 25.89 | 25.89 | 25.89 | 0.15% | 158 |
| Aug 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.11% | 7 |
| Aug 10, 2026 | 25.89 | 25.89 | 25.88 | 25.88 | 25.88 | -0.06% | 906 |
| Aug 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.05% | 16 |
| Aug 6, 2026 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | -0.05% | 931 |