Corgi U.S. Small-Cap 15% Structured Buffer ETF - August Series (SCAU)
BATS: SCAU · Real-Time Price · USD
24.30
+0.19 (0.79%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SCAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.80% | 7 |
| Oct 14, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.16% | 6 |
| Oct 13, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.21% | 6 |
| Oct 12, 2026 | 24.53 | 24.53 | 24.44 | 24.44 | 24.44 | -0.16% | 1,706 |
| Oct 9, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.25% | 6 |
| Oct 8, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.04% | 11 |
| Oct 7, 2026 | 24.62 | 24.62 | 24.41 | 24.41 | 24.41 | -0.65% | 2,006 |
| Oct 6, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.36% | 6 |
| Oct 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.34% | 6 |
| Oct 2, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.51% | 9 |
| Oct 1, 2026 | 24.48 | 24.48 | 24.45 | 24.45 | 24.45 | 0.10% | 106 |
| Sep 30, 2026 | 24.52 | 24.52 | 24.43 | 24.43 | 24.43 | -0.05% | 406 |
| Sep 29, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.24% | 6 |
| Sep 28, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.37% | 1,006 |
| Sep 25, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.06% | 6 |
| Sep 24, 2026 | 24.47 | 24.58 | 24.47 | 24.58 | 24.58 | -0.09% | 506 |
| Sep 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.94% | 6 |
| Sep 22, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.29% | 7 |
| Sep 21, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.33% | 7 |
| Sep 18, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.25% | 6 |
| Sep 17, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.31% | 6 |
| Sep 16, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.11% | 6 |
| Sep 15, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.52% | 6 |
| Sep 14, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.20% | 7 |
| Sep 11, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.27% | 6 |
| Sep 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.50% | 6 |
| Sep 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.79% | 6 |
| Sep 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.16% | 6 |
| Sep 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.18% | 6 |
| Sep 3, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.19% | 6 |
| Sep 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.68% | 6 |
| Sep 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.64% | 6 |
| Aug 31, 2026 | 24.97 | 25.06 | 24.97 | 25.06 | 25.06 | -0.35% | 1,299 |
| Aug 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.63% | 6 |
| Aug 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.19% | 6 |
| Aug 26, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.02% | 6 |
| Aug 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.72% | 6 |
| Aug 24, 2026 | 25.34 | 25.34 | 25.09 | 25.09 | 25.09 | -0.38% | 1,906 |
| Aug 21, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.49% | 1,906 |
| Aug 20, 2026 | 25.15 | 25.15 | 25.06 | 25.06 | 25.06 | -1.09% | 2,005 |
| Aug 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.26% | 7 |
| Aug 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.06% | 6 |
| Aug 17, 2026 | 25.50 | 25.50 | 25.29 | 25.29 | 25.29 | -0.53% | 1,906 |
| Aug 14, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.22% | 6 |
| Aug 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.09% | 6 |
| Aug 12, 2026 | 25.41 | 25.41 | 25.34 | 25.34 | 25.34 | 0.36% | 206 |
| Aug 11, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | 0.22% | 142 |
| Aug 10, 2026 | 25.26 | 25.26 | 25.19 | 25.19 | 25.19 | -0.27% | 144 |
| Aug 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.50% | 12 |
| Aug 6, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.21% | 6 |