Corgi U.S. Equities 30% Structured Buffer ETF (CTMA)
BATS: CTMA · Real-Time Price · USD
25.80
0.00 (0.00%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CTMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.01% | 6 |
| Aug 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.21% | 10 |
| Aug 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.16% | 6 |
| Aug 11, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.11% | 11 |
| Aug 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.01% | 6 |
| Aug 7, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.15% | 6 |
| Aug 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.08% | 6 |
| Aug 5, 2026 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | -0.11% | 811 |
| Aug 4, 2026 | 25.73 | 25.75 | 25.70 | 25.75 | 25.74 | 0.56% | 39,070 |
| Aug 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.48% | 6 |
| Jul 31, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.38% | 7 |
| Jul 30, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.80% | 6 |
| Jul 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.75% | 6 |
| Jul 28, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.19% | 6 |
| Jul 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.06% | 7 |
| Jul 24, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% | 6 |
| Jul 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.60% | 6 |
| Jul 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 6 |
| Jul 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.37% | 6 |
| Jul 20, 2026 | 24.88 | 25.37 | 24.88 | 25.36 | 25.36 | -0.07% | 6,006 |
| Jul 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.36% | 8 |
| Jul 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.15% | 9 |
| Jul 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.20% | 6 |
| Jul 14, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.11% | 207 |
| Jul 13, 2026 | 25.58 | 25.58 | 25.43 | 25.43 | 25.43 | -0.25% | 5,808 |
| Jul 10, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 25.49 | 0.18% | 1,498 |
| Jul 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.32% | 6 |
| Jul 8, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.12% | 6 |
| Jul 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.19% | 7 |
| Jul 6, 2026 | 25.41 | 25.45 | 25.41 | 25.45 | 25.45 | 0.26% | 310 |
| Jul 2, 2026 | 25.30 | 25.38 | 25.28 | 25.38 | 25.38 | -0.23% | 39,536 |
| Jul 1, 2026 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | -0.06% | 198 |
| Jun 30, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.33% | 6 |
| Jun 29, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.39% | 6 |
| Jun 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.05% | 1 |
| Jun 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.01% | 1 |
| Jun 24, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.08% | - |
| Jun 23, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.50% | - |
| Jun 22, 2026 | 25.45 | 25.45 | 25.41 | 25.41 | 25.41 | -0.14% | 219 |
| Jun 18, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.35% | - |
| Jun 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.57% | - |
| Jun 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.06% | - |
| Jun 15, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.69% | 1 |
| Jun 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.24% | - |
| Jun 11, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.60% | - |
| Jun 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.58% | - |
| Jun 9, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.13% | - |
| Jun 8, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.31 | 0.04% | - |
| Jun 5, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.91% | - |
| Jun 4, 2026 | 25.59 | 25.59 | 25.54 | 25.54 | 25.54 | 0.16% | 781 |