CMAY
Corgi U.S. Equities 15% Structured Buffer ETF - May Series
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)10
CMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.03 | 26.03 | 26.03 | 26.03 | +0.314% | 10 | 0.000% |
| 2026-10-01 | 25.88 | 25.95 | 25.88 | 25.95 | -0.018% | 206 | +0.314% |
| 2026-09-30 | 25.95 | 25.95 | 25.95 | 25.95 | +0.011% | 6 | +0.296% |
| 2026-09-29 | 25.90 | 25.95 | 25.90 | 25.95 | -0.054% | 406 | +0.307% |
| 2026-09-28 | 25.92 | 25.96 | 25.92 | 25.96 | -0.236% | 306 | +0.253% |
| 2026-09-25 | 26.03 | 26.03 | 26.03 | 26.03 | +0.184% | 6 | +0.017% |
| 2026-09-24 | 25.98 | 25.98 | 25.98 | 25.98 | -0.005% | 6 | +0.201% |
| 2026-09-23 | 25.98 | 25.98 | 25.98 | 25.98 | -0.239% | 6 | +0.196% |
| 2026-09-22 | 25.99 | 26.04 | 25.99 | 26.04 | +0.045% | 406 | -0.044% |
| 2026-09-21 | 26.03 | 26.03 | 26.03 | 26.03 | +0.538% | 6 | +0.001% |
| 2026-09-18 | 25.81 | 25.89 | 25.81 | 25.89 | +0.024% | 606 | +0.539% |
| 2026-09-17 | 25.88 | 25.88 | 25.88 | 25.88 | +0.469% | 6 | +0.564% |
| 2026-09-16 | 25.76 | 25.76 | 25.76 | 25.76 | -0.300% | 6 | +1.036% |
| 2026-09-15 | 25.80 | 25.84 | 25.80 | 25.84 | -0.264% | 37,637 | +0.732% |
| 2026-09-14 | 25.91 | 25.91 | 25.91 | 25.91 | -0.150% | 6 | +0.467% |
| 2026-09-11 | 25.95 | 25.95 | 25.95 | 25.95 | +0.361% | 6 | +0.316% |
| 2026-09-10 | 25.85 | 25.85 | 25.85 | 25.85 | -0.246% | 6 | +0.678% |
| 2026-09-09 | 25.92 | 25.92 | 25.92 | 25.92 | -0.167% | 6 | +0.431% |
| 2026-09-08 | 25.96 | 25.96 | 25.96 | 25.96 | -0.179% | 6 | +0.263% |
| 2026-09-04 | 26.01 | 26.01 | 26.01 | 26.01 | -0.084% | 6 | +0.083% |
| 2026-09-03 | 26.03 | 26.03 | 26.03 | 26.03 | +0.377% | 156 | -0.000% |
| 2026-09-02 | 25.93 | 25.93 | 25.93 | 25.93 | +0.231% | 6 | +0.377% |
| 2026-09-01 | 25.87 | 25.87 | 25.87 | 25.87 | -0.308% | 6 | +0.609% |
| 2026-08-31 | 25.95 | 25.95 | 25.95 | 25.95 | -0.065% | 6 | +0.299% |
| 2026-08-28 | 25.97 | 25.97 | 25.97 | 25.97 | +0.001% | 6 | +0.233% |
| 2026-08-27 | 25.97 | 25.97 | 25.97 | 25.97 | +0.237% | 11 | +0.234% |
| 2026-08-26 | 25.91 | 25.91 | 25.91 | 25.91 | +0.069% | 6 | +0.472% |
| 2026-08-25 | 25.89 | 25.89 | 25.89 | 25.89 | +0.084% | 6 | +0.541% |
| 2026-08-24 | 25.87 | 25.87 | 25.87 | 25.87 | -0.043% | 6 | +0.625% |
| 2026-08-21 | 25.88 | 25.88 | 25.88 | 25.88 | +0.156% | 16 | +0.582% |
| 2026-08-20 | 25.84 | 25.84 | 25.84 | 25.84 | -0.244% | 6 | +0.739% |
| 2026-08-19 | 25.90 | 25.90 | 25.90 | 25.90 | +0.126% | 6 | +0.493% |
| 2026-08-18 | 25.87 | 25.87 | 25.87 | 25.87 | -0.158% | 6 | +0.620% |
| 2026-08-17 | 25.91 | 25.91 | 25.91 | 25.91 | -0.113% | 6 | +0.461% |
| 2026-08-14 | 25.94 | 25.94 | 25.94 | 25.94 | -0.001% | 11 | +0.348% |
| 2026-08-13 | 25.90 | 25.94 | 25.90 | 25.94 | +0.187% | 151 | +0.347% |
| 2026-08-12 | 25.94 | 25.94 | 25.89 | 25.89 | +0.148% | 158 | +0.535% |
| 2026-08-11 | 25.85 | 25.85 | 25.85 | 25.85 | -0.110% | 7 | +0.684% |
| 2026-08-10 | 25.89 | 25.89 | 25.88 | 25.88 | -0.061% | 906 | +0.573% |
| 2026-08-07 | 25.90 | 25.90 | 25.90 | 25.90 | -0.049% | 16 | +0.512% |
| 2026-08-06 | 25.88 | 25.91 | 25.88 | 25.91 | -0.051% | 931 | +0.463% |
| 2026-08-05 | 25.89 | 25.92 | 25.89 | 25.92 | +0.085% | 936 | +0.412% |
| 2026-08-04 | 25.87 | 25.90 | 25.85 | 25.90 | +0.444% | 38,785 | +0.497% |
| 2026-08-03 | 25.74 | 25.79 | 25.74 | 25.79 | +0.504% | 906 | +0.944% |
| 2026-07-31 | 25.53 | 25.66 | 25.53 | 25.66 | +0.352% | 1,809 | +1.453% |
| 2026-07-30 | 25.56 | 25.57 | 25.56 | 25.57 | +0.762% | 1,006 | +1.810% |
| 2026-07-29 | 25.37 | 25.37 | 25.37 | 25.37 | -0.722% | 7 | +2.585% |
| 2026-07-28 | 25.56 | 25.56 | 25.56 | 25.56 | +0.191% | 6 | +1.845% |
| 2026-07-27 | 25.51 | 25.51 | 25.51 | 25.51 | +0.126% | 6 | +2.039% |
| 2026-07-24 | 25.48 | 25.48 | 25.48 | 25.48 | +0.020% | 6 | +2.168% |
| 2026-07-23 | 25.47 | 25.47 | 25.47 | 25.47 | -0.531% | 7 | +2.188% |
| 2026-07-22 | 25.61 | 25.61 | 25.61 | 25.61 | -0.018% | 6 | +1.645% |
| 2026-07-21 | 25.60 | 25.66 | 25.60 | 25.61 | +0.375% | 1,808 | +1.627% |
| 2026-07-20 | 26.00 | 26.00 | 25.52 | 25.52 | -0.045% | 12,106 | +2.008% |
| 2026-07-17 | 25.53 | 25.53 | 25.53 | 25.53 | -0.358% | 7 | +1.962% |
| 2026-07-16 | 25.62 | 25.62 | 25.62 | 25.62 | -0.152% | 6 | +1.597% |
| 2026-07-15 | 25.66 | 25.66 | 25.66 | 25.66 | +0.202% | 6 | +1.442% |
| 2026-07-14 | 25.61 | 25.61 | 25.61 | 25.61 | +0.104% | 6 | +1.648% |
| 2026-07-13 | 25.56 | 25.58 | 25.56 | 25.58 | -0.249% | 106 | +1.754% |
| 2026-07-10 | 25.59 | 25.65 | 25.59 | 25.65 | +0.172% | 405 | +1.500% |
| 2026-07-09 | 25.60 | 25.60 | 25.60 | 25.60 | +0.295% | 6 | +1.675% |
| 2026-07-08 | 25.53 | 25.53 | 25.53 | 25.53 | -0.106% | 6 | +1.974% |
| 2026-07-07 | 25.55 | 25.55 | 25.55 | 25.55 | -0.183% | 6 | +1.866% |
| 2026-07-06 | 24.85 | 25.60 | 24.85 | 25.60 | +0.210% | 107 | +1.680% |
| 2026-07-02 | 25.46 | 25.55 | 25.44 | 25.55 | -0.225% | 39,293 | +1.893% |
| 2026-07-01 | 25.65 | 25.65 | 25.60 | 25.60 | -0.057% | 107 | +1.664% |
| 2026-06-30 | 25.65 | 25.65 | 25.62 | 25.62 | +0.303% | 811 | +1.606% |
| 2026-06-29 | 25.58 | 25.58 | 25.54 | 25.54 | +0.914% | 906 | +1.914% |
| 2026-06-26 | 25.38 | 25.38 | 25.31 | 25.31 | -0.435% | 1,901 | +2.846% |
| 2026-06-25 | 25.45 | 25.45 | 25.42 | 25.42 | +0.033% | 900 | +2.398% |
| 2026-06-24 | 25.41 | 25.41 | 25.41 | 25.41 | -0.065% | 0 | +2.431% |
| 2026-06-23 | 25.41 | 25.43 | 25.41 | 25.43 | -0.478% | 900 | +2.365% |
| 2026-06-22 | 25.69 | 25.70 | 25.55 | 25.55 | +0.005% | 9,905 | +1.875% |
| 2026-06-18 | 25.55 | 25.55 | 25.55 | 25.55 | +0.345% | 1 | +1.880% |
| 2026-06-17 | 25.46 | 25.46 | 25.46 | 25.46 | -0.586% | 0 | +2.232% |
| 2026-06-16 | 25.61 | 25.61 | 25.61 | 25.61 | -0.055% | 0 | +1.632% |
| 2026-06-15 | 25.63 | 25.63 | 25.63 | 25.63 | +0.687% | 0 | +1.576% |
| 2026-06-12 | 25.45 | 25.45 | 25.45 | 25.45 | +0.253% | 0 | +2.274% |
| 2026-06-11 | 25.39 | 25.39 | 25.39 | 25.39 | +0.642% | 0 | +2.533% |
| 2026-06-10 | 25.23 | 25.23 | 25.23 | 25.23 | -0.573% | 0 | +3.191% |
| 2026-06-09 | 25.37 | 25.37 | 25.37 | 25.37 | -0.134% | 0 | +2.599% |
| 2026-06-08 | 25.40 | 25.40 | 25.40 | 25.40 | +0.073% | 0 | +2.462% |
| 2026-06-05 | 25.39 | 25.39 | 25.39 | 25.39 | -0.921% | 0 | +2.536% |
| 2026-06-04 | 25.62 | 25.62 | 25.62 | 25.62 | +0.176% | 0 | +1.592% |
| 2026-06-03 | 25.58 | 25.58 | 25.58 | 25.58 | -0.226% | 0 | +1.771% |
| 2026-06-02 | 25.59 | 25.64 | 25.59 | 25.64 | +0.064% | 17,199 | +1.541% |
| 2026-06-01 | 25.62 | 25.62 | 25.62 | 25.62 | +0.016% | 0 | +1.605% |
| 2026-05-29 | 25.61 | 25.61 | 25.61 | 25.61 | +0.155% | 0 | +1.622% |
| 2026-05-28 | 25.57 | 25.57 | 25.57 | 25.57 | +0.193% | 0 | +1.780% |
| 2026-05-27 | 25.53 | 25.53 | 25.53 | 25.53 | +0.042% | 0 | +1.976% |
| 2026-05-26 | 25.52 | 25.52 | 25.52 | 25.52 | +0.203% | 0 | +2.018% |
| 2026-05-22 | 25.46 | 25.46 | 25.46 | 25.46 | +0.111% | 0 | +2.226% |
| 2026-05-21 | 25.44 | 25.44 | 25.44 | 25.44 | +0.159% | 0 | +2.339% |
| 2026-05-20 | 25.39 | 25.39 | 25.39 | 25.39 | +0.362% | 5 | +2.502% |
| 2026-05-19 | 25.37 | 25.37 | 25.30 | 25.30 | -0.215% | 107 | +2.874% |
| 2026-05-18 | 25.38 | 25.38 | 25.36 | 25.36 | -0.067% | 100 | +2.652% |
| 2026-05-15 | 25.37 | 25.37 | 25.37 | 25.37 | -0.356% | 3 | +2.583% |
| 2026-05-14 | 25.47 | 25.47 | 25.47 | 25.47 | +0.382% | 1 | +2.218% |
| 2026-05-13 | 25.37 | 25.37 | 25.37 | 25.37 | +0.137% | 0 | +2.609% |
| 2026-05-12 | 25.33 | 25.33 | 25.33 | 25.33 | -0.054% | 0 | +2.750% |
| 2026-05-11 | 25.35 | 25.35 | 25.35 | 25.35 | -0.013% | 1 | +2.695% |
| 2026-05-08 | 25.35 | 25.35 | 25.35 | 25.35 | +0.317% | 0 | +2.682% |
| 2026-05-07 | 25.27 | 25.27 | 25.27 | 25.27 | -0.027% | 0 | +3.007% |
| 2026-05-06 | 25.28 | 25.28 | 25.28 | 25.28 | +0.450% | 0 | +2.979% |
| 2026-05-05 | 25.16 | 25.16 | 25.16 | 25.16 | +0.309% | 0 | +3.442% |
| 2026-05-04 | 25.19 | 25.19 | 25.09 | 25.09 | -0.132% | 101 | +3.762% |
| 2026-05-01 | 25.16 | 25.17 | 25.10 | 25.12 | 0.000% | 198,872 | +3.625% |