Corgi U.S. Equities 15% Structured Buffer ETF (CMAY)
BATS: CMAY · Real-Time Price · USD
25.94
0.00 (0.00%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 0.08% | 936 |
| Aug 4, 2026 | 25.87 | 25.90 | 25.85 | 25.90 | 25.90 | 0.44% | 38,785 |
| Aug 3, 2026 | 25.74 | 25.79 | 25.74 | 25.79 | 25.79 | 0.50% | 906 |
| Jul 31, 2026 | 25.53 | 25.66 | 25.53 | 25.66 | 25.66 | 0.35% | 1,809 |
| Jul 30, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 0.76% | 1,006 |
| Jul 29, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.72% | 7 |
| Jul 28, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.19% | 6 |
| Jul 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.13% | 6 |
| Jul 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.02% | 6 |
| Jul 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.53% | 7 |
| Jul 22, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.02% | 6 |
| Jul 21, 2026 | 25.60 | 25.66 | 25.60 | 25.61 | 25.61 | 0.38% | 1,808 |
| Jul 20, 2026 | 26.00 | 26.00 | 25.52 | 25.52 | 25.52 | -0.05% | 12,106 |
| Jul 17, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.36% | 7 |
| Jul 16, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.15% | 6 |
| Jul 15, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.20% | 6 |
| Jul 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.10% | 6 |
| Jul 13, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | -0.25% | 106 |
| Jul 10, 2026 | 25.59 | 25.65 | 25.59 | 25.65 | 25.65 | 0.17% | 405 |
| Jul 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.29% | 6 |
| Jul 8, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.11% | 6 |
| Jul 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.18% | 6 |
| Jul 6, 2026 | 24.85 | 25.60 | 24.85 | 25.60 | 25.60 | 0.21% | 107 |
| Jul 2, 2026 | 25.46 | 25.55 | 25.44 | 25.55 | 25.55 | -0.22% | 39,293 |
| Jul 1, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | -0.06% | 107 |
| Jun 30, 2026 | 25.65 | 25.65 | 25.62 | 25.62 | 25.62 | 0.30% | 811 |
| Jun 29, 2026 | 25.58 | 25.58 | 25.54 | 25.54 | 25.54 | 0.91% | 906 |
| Jun 26, 2026 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | -0.44% | 1,901 |
| Jun 25, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | 0.03% | 900 |
| Jun 24, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.06% | - |
| Jun 23, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | -0.48% | 900 |
| Jun 22, 2026 | 25.69 | 25.70 | 25.55 | 25.55 | 25.55 | 0.01% | 9,905 |
| Jun 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.34% | 1 |
| Jun 17, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.59% | - |
| Jun 16, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.06% | - |
| Jun 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.69% | - |
| Jun 12, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.25% | - |
| Jun 11, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.64% | - |
| Jun 10, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.57% | - |
| Jun 9, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.13% | - |
| Jun 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | 0.07% | - |
| Jun 5, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.92% | - |
| Jun 4, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.18% | - |