Corgi U.S. Equities 30% Structured Buffer ETF (CTMA)
BATS: CTMA · Real-Time Price · USD
25.78
-0.05 (-0.19%)
Nov 13, 2026, 4:00 PM EST - Market closed
CTMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.20% | 13 |
| Nov 12, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.15% | 6 |
| Nov 11, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.64% | 6 |
| Nov 10, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.14% | 10 |
| Nov 9, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.17% | 6 |
| Nov 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.08% | 6 |
| Nov 5, 2026 | 26.37 | 26.38 | 25.36 | 25.36 | 25.36 | -2.20% | 15,198 |
| Nov 4, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.88% | 6 |
| Nov 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.22% | 6 |
| Nov 2, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.20% | 6 |
| Oct 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | -0.87% | 6 |
| Oct 29, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.06% | 6 |
| Oct 28, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.11% | 506 |
| Oct 27, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.26% | 12 |
| Oct 26, 2026 | 24.83 | 25.84 | 24.83 | 25.84 | 25.84 | 0.48% | 3,506 |
| Oct 23, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.21% | 6 |
| Oct 22, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.57% | 6 |
| Oct 21, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.14% | 6 |
| Oct 20, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.08% | 6 |
| Oct 19, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.27% | 6 |
| Oct 16, 2026 | 25.77 | 25.79 | 25.73 | 25.79 | 25.79 | -0.53% | 23,006 |
| Oct 15, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.18% | 7 |
| Oct 14, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.46% | 6 |
| Oct 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.01% | 6 |
| Oct 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.03% | 10 |
| Oct 9, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.26% | 6 |
| Oct 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.15% | 6 |
| Oct 7, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.04% | 6 |
| Oct 6, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.25% | 6 |
| Oct 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.30% | 6 |
| Oct 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.32% | 9 |
| Oct 1, 2026 | 25.71 | 25.76 | 25.71 | 25.75 | 25.75 | -0.01% | 1,006 |
| Sep 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 6 |
| Sep 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.05% | 6 |
| Sep 28, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.27% | 6 |
| Sep 25, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.21% | 6 |
| Sep 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.01% | 6 |
| Sep 23, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.27% | 6 |
| Sep 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.01% | 6 |
| Sep 21, 2026 | 25.88 | 25.88 | 25.85 | 25.85 | 25.85 | 0.65% | 406 |
| Sep 18, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.02% | 6 |
| Sep 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.52% | 6 |
| Sep 16, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.37% | 6 |
| Sep 15, 2026 | 25.60 | 25.63 | 25.60 | 25.63 | 25.63 | -0.32% | 37,920 |
| Sep 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.17% | 6 |
| Sep 11, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.40% | 6 |
| Sep 10, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.24% | 6 |
| Sep 9, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.19% | 6 |
| Sep 8, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.22% | 6 |
| Sep 4, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.12% | 6 |