Corgi Growth & Technology 10% Structured Buffer ETF - May Series (QMY)
BATS: QMY · Real-Time Price · USD
26.15
-0.01 (-0.05%)
Aug 14, 2026, 4:00 PM EDT - Market closed
QMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.05% | 61 |
| Aug 13, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.58% | 6 |
| Aug 12, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.51% | 6 |
| Aug 11, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.15% | 6 |
| Aug 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.05% | 160 |
| Aug 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.63% | 6 |
| Aug 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.13% | 6 |
| Aug 5, 2026 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | 0.20% | 1,010 |
| Aug 4, 2026 | 25.85 | 25.87 | 25.75 | 25.75 | 25.75 | 1.06% | 39,451 |
| Aug 3, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.97% | 6 |
| Jul 31, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.59% | 6 |
| Jul 30, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2.21% | 8 |
| Jul 29, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.43% | 6 |
| Jul 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.47% | 16 |
| Jul 27, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.07% | 7 |
| Jul 24, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.68% | 8 |
| Jul 23, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.21% | 6 |
| Jul 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.32% | 6 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.12% | 6 |
| Jul 20, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.06% | 7 |
| Jul 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.82% | 8 |
| Jul 16, 2026 | 25.60 | 25.60 | 25.51 | 25.51 | 25.51 | -0.89% | 108 |
| Jul 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.04% | 7 |
| Jul 14, 2026 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | 0.53% | 5,920 |
| Jul 13, 2026 | 25.94 | 25.94 | 25.61 | 25.61 | 25.61 | -0.99% | 6,006 |
| Jul 10, 2026 | 25.05 | 25.87 | 25.05 | 25.87 | 25.87 | 0.24% | 154 |
| Jul 9, 2026 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | 1.00% | 156 |
| Jul 8, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.18% | 8 |
| Jul 7, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.10% | 7 |
| Jul 6, 2026 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | 0.84% | 507 |
| Jul 2, 2026 | 25.55 | 25.57 | 25.47 | 25.57 | 25.57 | -1.16% | 39,249 |
| Jul 1, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.87 | -0.83% | 6 |
| Jun 30, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.90% | 8 |
| Jun 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.26% | 19 |
| Jun 26, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.44% | 1 |
| Jun 25, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.60% | - |
| Jun 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.49 | -0.33% | - |
| Jun 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.75% | - |
| Jun 22, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.03 | -0.09% | - |
| Jun 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.14% | - |
| Jun 17, 2026 | 25.87 | 25.87 | 25.77 | 25.77 | 25.77 | -0.69% | 2,000 |
| Jun 16, 2026 | 25.96 | 25.96 | 25.94 | 25.94 | 25.94 | -0.87% | 3,000 |
| Jun 15, 2026 | 25.89 | 26.17 | 25.89 | 26.17 | 26.17 | 1.64% | 5,006 |
| Jun 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.36% | - |
| Jun 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.79% | - |
| Jun 10, 2026 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | -1.11% | 200 |
| Jun 9, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.73% | - |
| Jun 8, 2026 | 25.82 | 25.82 | 25.68 | 25.68 | 25.68 | 0.75% | 3,558 |
| Jun 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.48 | -2.49% | - |
| Jun 4, 2026 | 26.02 | 26.14 | 26.02 | 26.14 | 26.14 | -0.24% | 5,700 |