Corgi U.S. Equities 100% Structured Buffer ETF (HMAY)
BATS: HMAY · Real-Time Price · USD
25.36
+0.01 (0.04%)
Aug 14, 2026, 4:00 PM EDT - Market closed
HMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | -0.15% | 942 |
| Aug 4, 2026 | 25.33 | 25.34 | 25.30 | 25.34 | 25.34 | 0.19% | 39,564 |
| Aug 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.19% | 6 |
| Jul 31, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.14% | 6 |
| Jul 30, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.33% | 6 |
| Jul 29, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.28% | 6 |
| Jul 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.12% | 6 |
| Jul 27, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 8 |
| Jul 24, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | - | 308 |
| Jul 23, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.24% | 6 |
| Jul 22, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | - | 318 |
| Jul 21, 2026 | 25.23 | 25.25 | 25.22 | 25.22 | 25.22 | -0.19% | 4,308 |
| Jul 20, 2026 | 25.66 | 25.66 | 25.21 | 25.27 | 25.27 | 0.30% | 16,414 |
| Jul 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.15% | 6 |
| Jul 16, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 7 |
| Jul 15, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.12% | 6 |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 6 |
| Jul 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.08% | 6 |
| Jul 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.08% | 10 |
| Jul 9, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.14% | 809 |
| Jul 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.06% | 7 |
| Jul 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.02% | 108 |
| Jul 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.01% | 10 |
| Jul 2, 2026 | 25.14 | 25.20 | 25.12 | 25.19 | 25.19 | -0.18% | 39,807 |
| Jul 1, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | - | 106 |
| 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% | - |