Corgi U.S. Small-Cap 15% Structured Buffer ETF - June Series (SCJN)
BATS: SCJN · Real-Time Price · USD
25.98
+0.06 (0.22%)
Aug 14, 2026, 4:00 PM EDT - Market closed
SCJN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.23% | 6 |
| Aug 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.12% | 6 |
| Aug 12, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.37% | 6 |
| Aug 11, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.20% | 7 |
| Aug 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.24% | 7 |
| Aug 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.45% | 6 |
| Aug 6, 2026 | 25.76 | 25.76 | 25.69 | 25.69 | 25.69 | -0.33% | 206 |
| Aug 5, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.04% | 14 |
| Aug 4, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.70% | 6 |
| Aug 3, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.60 | 1.01% | 6 |
| Jul 31, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.23% | 6 |
| Jul 30, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.93% | 6 |
| Jul 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.95% | 6 |
| Jul 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.16% | 7 |
| Jul 27, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.38% | 6 |
| Jul 24, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.14% | 6 |
| Jul 23, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.39% | 6 |
| Jul 22, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.46% | 6 |
| Jul 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.72% | 9 |
| Jul 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.26% | 8 |
| Jul 17, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.17% | 7 |
| Jul 16, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.06% | 6 |
| Jul 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.29% | 6 |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.13% | 7 |
| Jul 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.40% | 11 |
| Jul 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.14% | 6 |
| Jul 9, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.68% | 6 |
| Jul 8, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.55% | 10 |
| Jul 7, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.36% | 19 |
| Jul 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.41% | 7 |
| Jul 2, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.61% | 10 |
| Jul 1, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.03% | 7 |
| Jun 30, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.31% | 6 |
| Jun 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.15% | 6 |
| Jun 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.10% | 2 |
| Jun 25, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.33% | - |
| Jun 24, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.34% | - |
| Jun 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.29 | -0.59% | 62 |
| Jun 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.45% | 4 |
| Jun 18, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.90% | - |
| Jun 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.46% | - |
| Jun 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.22% | - |
| Jun 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.29% | - |
| Jun 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.62% | 262 |
| Jun 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.04% | 1 |
| Jun 10, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.35% | - |
| Jun 9, 2026 | 24.97 | 24.97 | 24.88 | 24.88 | 24.88 | 0.09% | 100 |
| Jun 8, 2026 | 24.94 | 24.94 | 24.86 | 24.86 | 24.86 | 0.46% | 1,501 |
| Jun 5, 2026 | 24.93 | 24.93 | 24.74 | 24.74 | 24.74 | -1.79% | 1,605 |
| Jun 4, 2026 | 25.27 | 25.27 | 25.20 | 25.20 | 25.19 | 0.87% | 103 |