Corgi U.S. Equities 100% Structured Buffer ETF (HMAY)
BATS: HMAY · Real-Time Price · USD
25.49
+0.02 (0.08%)
Oct 15, 2026, 4:00 PM EDT - Market closed
HMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% | 6 |
| Oct 14, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.16% | 106 |
| Oct 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.03% | 6 |
| Oct 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.01% | 6 |
| Oct 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.12% | 6 |
| Oct 8, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.04% | 8 |
| Oct 7, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.12% | 6 |
| Oct 6, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.02% | 1,606 |
| Oct 5, 2026 | 25.88 | 25.88 | 25.45 | 25.45 | 25.45 | 0.14% | 12,606 |
| Oct 2, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.16% | 9 |
| Oct 1, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - | 6 |
| Sep 30, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.04% | 7 |
| Sep 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.03% | 6 |
| Sep 28, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.08% | 31 |
| Sep 25, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.08% | 6 |
| Sep 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.03% | 9 |
| Sep 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% | 6 |
| Sep 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.03% | 6 |
| Sep 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.27% | 6 |
| Sep 18, 2026 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | - | 106 |
| Sep 17, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.16% | 9 |
| Sep 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.20% | 11 |
| Sep 15, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | -0.08% | 38,468 |
| Sep 14, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.08% | 6 |
| Sep 11, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.13% | 6 |
| Sep 10, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.09% | 6 |
| Sep 9, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.07% | 6 |
| Sep 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.05% | 9 |
| Sep 4, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04% | 6 |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.16% | 7 |
| Sep 2, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.11% | 9 |
| Sep 1, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.15% | 7 |
| Aug 31, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% | 7 |
| Aug 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | 7 |
| Aug 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% | 9 |
| Aug 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.03% | 7 |
| Aug 25, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.05% | 7 |
| Aug 24, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.03% | 7 |
| Aug 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.04% | 10 |
| Aug 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.09% | 9 |
| Aug 19, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.08% | 9 |
| Aug 18, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.08% | 7 |
| Aug 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.04% | 7 |
| Aug 14, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% | 7 |
| Aug 13, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.09% | 7 |
| Aug 12, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.07% | 7 |
| Aug 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.03% | 9 |
| Aug 10, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.02% | 9 |
| Aug 7, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% | 6 |
| Aug 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.02% | 6 |