Corgi U.S. Equities 100% Structured Buffer ETF - June Series (HJUN)
BATS: HJUN · Real-Time Price · USD
25.27
0.00 (-0.02%)
Aug 14, 2026, 4:00 PM EDT - Market closed
HJUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 249 |
| Aug 13, 2026 | 25.33 | 25.33 | 25.21 | 25.27 | 25.27 | 0.15% | 380 |
| Aug 12, 2026 | 25.29 | 25.29 | 25.17 | 25.23 | 25.23 | 0.11% | 751 |
| Aug 11, 2026 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | -0.08% | 250 |
| Aug 10, 2026 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | 0.01% | 144 |
| Aug 7, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.10% | 160 |
| Aug 6, 2026 | 25.14 | 25.26 | 25.14 | 25.19 | 25.19 | -0.08% | 843 |
| Aug 5, 2026 | 25.27 | 25.27 | 25.14 | 25.21 | 25.21 | 0.04% | 548 |
| Aug 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.39% | 185 |
| Aug 3, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.29% | 207 |
| Jul 31, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 25.03 | 0.20% | 609 |
| Jul 30, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | 0.24% | 301 |
| Jul 29, 2026 | 24.99 | 24.99 | 24.92 | 24.92 | 24.92 | -0.22% | 702 |
| Jul 28, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | 0.10% | 706 |
| Jul 27, 2026 | 24.98 | 24.98 | 24.95 | 24.95 | 24.95 | 0.06% | 106 |
| Jul 24, 2026 | 24.99 | 25.01 | 24.94 | 24.94 | 24.94 | 0.02% | 306 |
| Jul 23, 2026 | 24.98 | 24.99 | 24.93 | 24.93 | 24.93 | -1.07% | 3,906 |
| Jul 22, 2026 | 25.02 | 25.20 | 25.02 | 25.20 | 25.20 | 0.72% | 10,209 |
| Jul 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.14% | 6 |
| Jul 20, 2026 | 24.69 | 24.98 | 24.69 | 24.98 | 24.98 | -0.10% | 6,006 |
| Jul 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.20% | 7 |
| Jul 16, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.04% | 7 |
| Jul 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.12% | 6 |
| Jul 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.02% | 6 |
| Jul 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.13% | 6 |
| Jul 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.15% | 35 |
| Jul 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.17% | 6 |
| Jul 8, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.09% | 6 |
| Jul 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.13% | 7 |
| Jul 6, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.27% | 30 |
| Jul 2, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | -0.02% | 106 |
| Jul 1, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.02% | 68 |
| Jun 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.98 | 0.18% | 99 |
| Jun 29, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.19% | 6 |
| Jun 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.89 | 0.04% | 59 |
| Jun 25, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.03% | - |
| Jun 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.05% | - |
| Jun 23, 2026 | 24.93 | 24.94 | 24.86 | 24.91 | 24.90 | -0.31% | 5,026 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.92 | 24.98 | 24.98 | 0.14% | 1,378 |
| Jun 18, 2026 | 25.00 | 25.01 | 24.87 | 24.95 | 24.95 | 0.10% | 930 |
| Jun 17, 2026 | 25.04 | 25.04 | 24.92 | 24.92 | 24.92 | -0.34% | 1,500 |
| Jun 16, 2026 | 25.01 | 25.05 | 25.01 | 25.01 | 25.01 | -0.05% | 1,498 |
| Jun 15, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | 0.36% | 328 |
| Jun 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.15% | 52 |
| Jun 11, 2026 | 24.87 | 24.89 | 24.87 | 24.89 | 24.89 | 0.16% | 1,473 |
| Jun 10, 2026 | 24.94 | 24.94 | 24.85 | 24.85 | 24.85 | -0.25% | 194 |
| Jun 9, 2026 | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | -0.04% | 500 |
| Jun 8, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.06% | 56 |
| Jun 5, 2026 | 25.04 | 25.04 | 24.94 | 24.94 | 24.94 | -0.45% | 1,252 |
| Jun 4, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.08% | 500 |