Corgi U.S. Equities 100% Structured Buffer ETF (HMAY)
BATS: HMAY · Real-Time Price · USD
25.45
-0.02 (-0.06%)
Nov 13, 2026, 4:00 PM EST - Market closed
HMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.37 | 25.45 | 25.37 | 25.46 | 25.46 | -0.08% | 706 |
| Nov 12, 2026 | 25.42 | 25.48 | 25.42 | 25.48 | 25.47 | -0.04% | 312 |
| Nov 11, 2026 | 25.43 | 25.49 | 25.43 | 25.49 | 25.48 | 0.24% | 406 |
| Nov 10, 2026 | 25.47 | 25.47 | 25.36 | 25.43 | 25.42 | 0.24% | 1,012 |
| Nov 9, 2026 | 25.11 | 25.43 | 25.11 | 25.36 | 25.36 | 0.41% | 6,906 |
| Nov 6, 2026 | 25.33 | 25.33 | 25.26 | 25.26 | 25.26 | -0.08% | 169 |
| Nov 5, 2026 | 26.76 | 26.76 | 25.28 | 25.28 | 25.28 | -0.85% | 4,617 |
| Nov 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.35% | 42 |
| Nov 3, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% | 60 |
| Nov 2, 2026 | 26.15 | 26.15 | 25.38 | 25.38 | 25.38 | -0.03% | 18,008 |
| Oct 30, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.32% | 6 |
| Oct 29, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.02% | 6 |
| Oct 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.04% | 8 |
| Oct 27, 2026 | 25.46 | 25.48 | 25.45 | 25.45 | 25.45 | 0.09% | 3,106 |
| Oct 26, 2026 | 26.18 | 26.73 | 25.43 | 25.43 | 25.43 | 0.18% | 12,412 |
| Oct 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.38 | -0.08% | 9 |
| Oct 22, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.21% | 6 |
| Oct 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.08% | 8 |
| Oct 20, 2026 | 25.47 | 25.48 | 25.47 | 25.48 | 25.48 | 0.04% | 106 |
| Oct 19, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.12% | 6 |
| Oct 16, 2026 | 25.41 | 25.44 | 25.39 | 25.44 | 25.44 | -0.19% | 23,008 |
| 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 |