Corgi U.S. Equities 30% Structured Buffer ETF - August Series (CTAU)
BATS: CTAU · Real-Time Price · USD
25.44
+0.05 (0.21%)
Oct 15, 2026, 4:00 PM EDT - Market closed
CTAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.21% | 6 |
| Oct 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.62% | 6 |
| Oct 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.03% | 6 |
| Oct 12, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.01% | 11 |
| Oct 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.31% | 6 |
| Oct 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.19% | 6 |
| Oct 7, 2026 | 25.57 | 25.57 | 25.51 | 25.51 | 25.51 | -0.09% | 1,506 |
| Oct 6, 2026 | 25.62 | 25.62 | 25.53 | 25.53 | 25.53 | 0.79% | 206 |
| Oct 5, 2026 | 25.49 | 25.49 | 25.33 | 25.33 | 25.33 | -0.12% | 1,906 |
| Oct 2, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.36 | 0.46% | 10 |
| Oct 1, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.02% | 6 |
| Sep 30, 2026 | 25.39 | 25.39 | 25.25 | 25.25 | 25.25 | - | 2,306 |
| Sep 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.37% | 6 |
| Sep 28, 2026 | 25.42 | 25.42 | 25.16 | 25.16 | 25.16 | -0.84% | 1,907 |
| Sep 25, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.24% | 6 |
| Sep 24, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.03% | 6 |
| Sep 23, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.38% | 7 |
| Sep 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.03% | 8 |
| Sep 21, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.83% | 6 |
| Sep 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.02% | 6 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.38% | 6 |
| Sep 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1,506 |
| Sep 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.30% | 7 |
| Sep 14, 2026 | 25.27 | 25.27 | 25.18 | 25.18 | 25.18 | -0.26% | 1,506 |
| Sep 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.44% | 6 |
| Sep 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.28% | 6 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.26% | 6 |
| Sep 8, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.29% | 6 |
| Sep 4, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.14% | 6 |
| Sep 3, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.53% | 6 |
| Sep 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.28% | 6 |
| Sep 1, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.44% | 6 |
| Aug 31, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.21% | 6 |
| Aug 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.04% | 6 |
| Aug 27, 2026 | 25.39 | 25.40 | 25.35 | 25.35 | 25.35 | 0.32% | 2,306 |
| Aug 26, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.03% | 9 |
| Aug 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.58% | 8 |
| Aug 24, 2026 | 25.31 | 25.31 | 25.11 | 25.11 | 25.11 | -0.56% | 1,906 |
| Aug 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.19% | 6 |
| Aug 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.41% | 6 |
| Aug 19, 2026 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | 0.10% | 218 |
| Aug 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.29% | 6 |
| Aug 17, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 25.35 | -0.24% | 113 |
| Aug 14, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.04% | 11 |
| Aug 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.24% | 12 |
| Aug 12, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.13% | 7 |
| Aug 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.08% | 7 |
| Aug 10, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.03% | 7 |
| Aug 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.20% | 6 |
| Aug 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.11% | 20 |