Corgi U.S. Equities 100% Structured Buffer ETF - September Series (HSEP)
BATS: HSEP · Real-Time Price · USD
25.06
-0.03 (-0.10%)
Nov 13, 2026, 4:00 PM EST - Market closed
HSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.06 | 25.06 | 25.06 | 25.07 | 25.07 | -0.11% | 50 |
| Nov 12, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.05% | 8 |
| Nov 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.27% | 8 |
| Nov 10, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.45% | 8 |
| Nov 9, 2026 | 25.19 | 25.24 | 25.15 | 25.15 | 25.15 | 0.73% | 1,987 |
| Nov 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.14% | 6 |
| Nov 5, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.12% | 6 |
| Nov 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.30% | 6 |
| Nov 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.03% | 6 |
| Nov 2, 2026 | 24.19 | 25.13 | 24.19 | 25.13 | 25.13 | -0.10% | 22,406 |
| Oct 30, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.42% | 6 |
| Oct 29, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.02% | 6 |
| Oct 28, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.04% | 6 |
| Oct 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.16% | 6 |
| Oct 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.18% | 9 |
| Oct 23, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.06% | 6 |
| Oct 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.28% | 6 |
| Oct 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.16% | 6 |
| Oct 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.01% | 6 |
| Oct 19, 2026 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | 0.18% | 906 |
| Oct 16, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.28% | 6 |
| Oct 15, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.11% | 6 |
| Oct 14, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.26% | 6 |
| Oct 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.01% | 6 |
| Oct 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 6 |
| Oct 9, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.15% | 6 |
| Oct 8, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% | 6 |
| Oct 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.03% | 10 |
| Oct 6, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.14% | 8 |
| Oct 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.12% | 6 |
| Oct 2, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.28% | 6 |
| Oct 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.01% | 6 |
| Sep 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.03% | 6 |
| Sep 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.04% | 6 |
| Sep 28, 2026 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | -0.16% | 507 |
| Sep 25, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.11% | 195 |
| Sep 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.26% | 6 |
| Sep 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.15% | 7 |
| Sep 22, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.26% | 15 |
| Sep 21, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.18% | 106 |
| Sep 18, 2026 | 25.17 | 25.17 | 25.13 | 25.13 | 25.13 | -0.01% | 155 |
| Sep 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.35% | 7 |
| Sep 16, 2026 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | -0.30% | 1,403 |
| Sep 15, 2026 | 25.12 | 25.13 | 25.12 | 25.12 | 25.12 | - | 39,418 |