Corgi U.S. Equities 30% Structured Buffer ETF (CTMA)
BATS: CTMA · Real-Time Price · USD
25.46
+0.09 (0.34%)
Jun 30, 2026, 4:00 PM EDT - Market closed
CTMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.23% | - |
| Jun 2, 2026 | 25.48 | 25.56 | 25.48 | 25.56 | 25.56 | -0.06% | 17,223 |
| Jun 1, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 0.08% | 3,000 |
| May 29, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.10% | - |
| May 28, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.22% | 101 |
| May 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.03% | - |
| May 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.18% | 2 |
| May 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.12% | 1 |
| May 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.18% | - |
| May 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.30% | - |
| May 19, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.12% | - |
| May 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.07% | - |
| May 15, 2026 | 25.37 | 25.37 | 25.31 | 25.31 | 25.31 | -0.38% | 100 |
| May 14, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.26% | - |
| May 13, 2026 | 25.27 | 25.35 | 25.27 | 25.35 | 25.35 | 0.18% | 203 |
| May 12, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.06% | 100 |
| May 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.31 | 0.08% | - |
| May 8, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.25% | 1 |
| May 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.01% | - |