Corgi U.S. Equities 100% Structured Buffer ETF (HMAY)
BATS: HMAY · Real-Time Price · USD
25.23
+0.02 (0.09%)
Jun 30, 2026, 4:00 PM EDT - Market closed
HMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.09% | 6 |
| Jun 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.16% | 6 |
| Jun 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.03% | 2 |
| Jun 25, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Jun 24, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.03% | - |
| Jun 23, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.19% | - |
| Jun 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.20% | - |
| Jun 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.05% | - |
| Jun 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.28% | - |
| Jun 16, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - | - |
| Jun 15, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.28% | - |
| Jun 12, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.10% | - |
| Jun 11, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.22% | - |
| Jun 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.20% | - |
| Jun 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.01% | 1 |
| Jun 8, 2026 | 25.34 | 25.34 | 25.23 | 25.23 | 25.23 | -0.02% | 1,500 |
| Jun 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.27% | - |
| Jun 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.01% | - |
| Jun 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.08% | - |
| Jun 2, 2026 | 25.24 | 25.32 | 25.22 | 25.32 | 25.32 | 0.08% | 17,389 |
| Jun 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.01% | - |
| May 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.01% | - |
| May 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.08% | - |
| May 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.06% | - |
| May 26, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.08% | - |
| May 22, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.03% | 18 |
| May 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.07% | - |
| May 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.07% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.03% | 4 |
| May 18, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.20 | -0.02% | - |
| May 15, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | -0.24% | 1,401 |
| May 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.16% | - |
| May 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.14% | - |
| May 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.08% | 1,701 |
| May 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.08% | 211 |
| May 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.06% | 5 |
| May 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.08% | 4 |