Corgi U.S. Equities 15% Structured Buffer ETF (CMAY)
BATS: CMAY · Real-Time Price · USD
25.62
+0.08 (0.31%)
Jun 30, 2026, 4:00 PM EDT - Market closed
CMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 3, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.23% | - |
| Jun 2, 2026 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 0.06% | 17,199 |
| Jun 1, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.02% | - |
| May 29, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.61 | 0.16% | - |
| May 28, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.19% | - |
| May 27, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.04% | - |
| May 26, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.20% | - |
| May 22, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.11% | - |
| May 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.16% | - |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.39 | 0.36% | 5 |
| May 19, 2026 | 25.37 | 25.37 | 25.30 | 25.30 | 25.30 | -0.22% | 107 |
| May 18, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | -0.07% | 100 |
| May 15, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | -0.36% | 3 |
| May 14, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.38% | 1 |
| May 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.14% | - |
| May 12, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.05% | - |
| May 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.01% | 1 |
| May 8, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.32% | - |
| May 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.03% | - |
| May 6, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.45% | - |
| May 5, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.31% | - |
| May 4, 2026 | 25.19 | 25.19 | 25.09 | 25.09 | 25.09 | -0.13% | 101 |