Corgi U.S. Small-Cap 15% Structured Buffer ETF - May Series (SCMY)
BATS: SCMY · Real-Time Price · USD
26.09
+0.05 (0.19%)
Aug 14, 2026, 4:00 PM EDT - Market closed
SCMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.21% | 10 |
| Aug 13, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.11% | 10 |
| Aug 12, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.39% | 10 |
| Aug 11, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.19% | 10 |
| Aug 10, 2026 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | -0.23% | 225 |
| Aug 7, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.45% | 10 |
| Aug 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.24% | 10 |
| Aug 5, 2026 | 25.83 | 25.86 | 25.83 | 25.86 | 25.86 | -0.39% | 835 |
| Aug 4, 2026 | 25.93 | 25.96 | 25.90 | 25.96 | 25.96 | 0.72% | 38,801 |
| Aug 3, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.92% | 10 |
| Jul 31, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.23% | 10 |
| Jul 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.90% | 10 |
| Jul 29, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.87% | 10 |
| Jul 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.10% | 10 |
| Jul 27, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.43% | 10 |
| Jul 24, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.46 | -0.12% | 10 |
| Jul 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.43% | 19 |
| Jul 22, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.61 | -0.41% | 119 |
| Jul 21, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.67% | 10 |
| Jul 20, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.27% | 20 |
| Jul 17, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.10% | 10 |
| Jul 16, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.07% | 21 |
| Jul 15, 2026 | 25.56 | 25.65 | 25.56 | 25.65 | 25.65 | 0.28% | 317 |
| Jul 14, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.15% | 11 |
| Jul 13, 2026 | 25.57 | 25.57 | 25.48 | 25.54 | 25.54 | -0.36% | 3,410 |
| Jul 10, 2026 | 25.55 | 25.64 | 25.55 | 25.64 | 25.63 | -0.02% | 3,010 |
| Jul 9, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.56% | 10 |
| Jul 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.50% | 11 |
| Jul 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.40% | 11 |
| Jul 6, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.24% | 11 |
| Jul 2, 2026 | 25.88 | 25.88 | 25.54 | 25.67 | 25.67 | -0.73% | 42,028 |
| Jul 1, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.01% | 10 |
| Jun 30, 2026 | 25.87 | 25.87 | 25.78 | 25.86 | 25.86 | 0.56% | 6,008 |
| Jun 29, 2026 | 25.77 | 25.80 | 25.72 | 25.72 | 25.72 | -0.02% | 5,808 |
| Jun 26, 2026 | 25.73 | 25.74 | 25.72 | 25.72 | 25.72 | 0.01% | 6,004 |
| Jun 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.40% | 3 |
| Jun 24, 2026 | 25.70 | 25.70 | 25.60 | 25.62 | 25.62 | 0.44% | 4,718 |
| Jun 23, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -0.65% | 10,993 |
| Jun 22, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.40% | 2 |
| Jun 18, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.01% | 7 |
| Jun 17, 2026 | 25.46 | 25.61 | 25.31 | 25.31 | 25.31 | -0.62% | 4,002 |
| Jun 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.09% | 23 |
| Jun 15, 2026 | 25.56 | 25.56 | 25.45 | 25.45 | 25.45 | 0.07% | 3,015 |
| Jun 12, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.58% | 3,028 |
| Jun 11, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.91% | 1 |
| Jun 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.24% | - |
| Jun 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% | - |
| Jun 8, 2026 | 24.96 | 25.10 | 24.96 | 25.10 | 25.10 | 0.44% | 6,000 |
| Jun 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.73% | 5 |
| Jun 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.83% | 29 |