Corgi U.S. Equities 10% Structured Buffer ETF - September Series (SEPC)
BATS: SEPC · Real-Time Price · USD
24.95
-0.07 (-0.30%)
Nov 13, 2026, 4:00 PM EST - Market closed
SEPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.31% | 12 |
| Nov 12, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.23% | 9 |
| Nov 11, 2026 | 25.18 | 25.18 | 25.08 | 25.08 | 25.08 | 0.85% | 320 |
| Nov 10, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.46% | 9 |
| Nov 9, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.99 | 1.80% | 106 |
| Nov 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.24% | 6 |
| Nov 5, 2026 | 24.63 | 24.63 | 24.49 | 24.49 | 24.48 | -3.30% | 106 |
| Nov 4, 2026 | 25.43 | 25.43 | 25.32 | 25.32 | 25.32 | 1.24% | 106 |
| Nov 3, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.22% | 6 |
| Nov 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.32% | 6 |
| Oct 30, 2026 | 25.04 | 25.04 | 24.95 | 25.04 | 25.03 | -1.43% | 830 |
| Oct 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.19% | 10 |
| Oct 28, 2026 | 25.51 | 25.51 | 25.45 | 25.45 | 25.45 | 0.15% | 106 |
| Oct 27, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.47% | 6 |
| Oct 26, 2026 | 25.19 | 25.29 | 25.19 | 25.29 | 25.29 | 0.55% | 907 |
| Oct 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.32% | 6 |
| Oct 22, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.97% | 6 |
| Oct 21, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.46% | 6 |
| Oct 20, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.13% | 6 |
| Oct 19, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.43% | 910 |
| Oct 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.90% | 6 |
| Oct 15, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.30% | 6 |
| Oct 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.81% | 6 |
| Oct 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | 6 |
| Oct 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.01% | 6 |
| Oct 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.43% | 6 |
| Oct 8, 2026 | 25.35 | 25.48 | 25.35 | 25.48 | 25.48 | -0.31% | 908 |
| Oct 7, 2026 | 25.63 | 25.63 | 25.40 | 25.56 | 25.56 | -0.13% | 2,708 |
| Oct 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.45% | 8 |
| Oct 5, 2026 | 24.68 | 25.48 | 24.67 | 25.48 | 25.48 | 0.42% | 14,614 |
| Oct 2, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.61% | 8 |
| Oct 1, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.05% | 401 |
| Sep 30, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.03% | 8 |
| Sep 29, 2026 | 25.31 | 25.31 | 25.23 | 25.23 | 25.23 | -0.11% | 2,686 |
| Sep 28, 2026 | 25.45 | 25.45 | 25.26 | 25.26 | 25.26 | -0.47% | 908 |
| Sep 25, 2026 | 25.21 | 25.38 | 25.21 | 25.38 | 25.38 | 0.31% | 1,013 |
| Sep 24, 2026 | 25.19 | 25.30 | 25.19 | 25.30 | 25.30 | -0.28% | 1,090 |
| Sep 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.51% | 8 |
| Sep 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.03% | 401 |
| Sep 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.35% | 8 |
| Sep 18, 2026 | 25.17 | 25.18 | 25.15 | 25.15 | 25.15 | 0.04% | 3,886 |
| Sep 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.77% | 6 |
| Sep 16, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | -0.25% | 106 |
| Sep 15, 2026 | 25.08 | 25.08 | 25.01 | 25.01 | 25.01 | - | 39,496 |