QQMY
Corgi Growth & Technology 15% Structured Buffer ETF - May Series
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)22
After-hoursOct 2, 2026 4:10:30 PM EDT
26.57USD0.000%(0.00)
QQMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.57 | 26.57 | 26.57 | 26.57 | +0.377% | 22 | 0.000% |
| 2026-10-01 | 26.47 | 26.47 | 26.47 | 26.47 | -0.014% | 635 | +0.377% |
| 2026-09-30 | 26.51 | 26.51 | 26.48 | 26.48 | +0.247% | 119 | +0.363% |
| 2026-09-29 | 26.41 | 26.41 | 26.41 | 26.41 | +0.009% | 17 | +0.611% |
| 2026-09-28 | 26.41 | 26.41 | 26.41 | 26.41 | -0.241% | 18 | +0.621% |
| 2026-09-25 | 26.47 | 26.47 | 26.47 | 26.47 | +0.183% | 18 | +0.378% |
| 2026-09-24 | 26.43 | 26.43 | 26.43 | 26.43 | +0.029% | 12 | +0.562% |
| 2026-09-23 | 26.42 | 26.42 | 26.42 | 26.42 | -0.309% | 12 | +0.591% |
| 2026-09-22 | 26.50 | 26.50 | 26.50 | 26.50 | +0.225% | 22 | +0.280% |
| 2026-09-21 | 26.32 | 26.44 | 26.32 | 26.44 | +1.071% | 312 | +0.505% |
| 2026-09-18 | 26.16 | 26.16 | 26.16 | 26.16 | +0.276% | 20 | +1.582% |
| 2026-09-17 | 26.09 | 26.09 | 26.09 | 26.09 | +0.800% | 12 | +1.863% |
| 2026-09-16 | 25.95 | 25.96 | 25.88 | 25.88 | -0.150% | 512 | +2.678% |
| 2026-09-15 | 25.96 | 25.98 | 25.91 | 25.92 | -0.545% | 39,624 | +2.523% |
| 2026-09-14 | 26.12 | 26.12 | 26.06 | 26.06 | -0.283% | 927 | +1.965% |
| 2026-09-11 | 26.14 | 26.14 | 26.14 | 26.14 | +0.463% | 13 | +1.676% |
| 2026-09-10 | 26.02 | 26.02 | 26.02 | 26.02 | -0.435% | 13 | +2.147% |
| 2026-09-09 | 26.13 | 26.13 | 26.13 | 26.13 | -0.049% | 12 | +1.702% |
| 2026-09-08 | 26.11 | 26.14 | 26.11 | 26.14 | -0.067% | 183 | +1.652% |
| 2026-09-04 | 26.18 | 26.18 | 26.16 | 26.16 | +0.097% | 1,012 | +1.584% |
| 2026-09-03 | 26.13 | 26.13 | 26.13 | 26.13 | +0.515% | 13 | +1.683% |
| 2026-09-02 | 26.00 | 26.00 | 26.00 | 26.00 | +0.129% | 19 | +2.206% |
| 2026-09-01 | 25.97 | 25.97 | 25.97 | 25.97 | -0.497% | 8 | +2.338% |
| 2026-08-31 | 26.10 | 26.10 | 26.10 | 26.10 | +0.014% | 45 | +1.829% |
| 2026-08-28 | 26.09 | 26.09 | 26.09 | 26.09 | -0.049% | 25 | +1.844% |
| 2026-08-27 | 26.11 | 26.11 | 26.11 | 26.11 | +0.592% | 9 | +1.794% |
| 2026-08-26 | 25.95 | 25.95 | 25.95 | 25.95 | +0.142% | 16 | +2.397% |
| 2026-08-25 | 25.91 | 25.91 | 25.91 | 25.91 | +0.153% | 37 | +2.543% |
| 2026-08-24 | 25.98 | 25.98 | 25.80 | 25.88 | -0.208% | 1,309 | +2.699% |
| 2026-08-21 | 25.94 | 25.94 | 25.93 | 25.93 | +0.197% | 610 | +2.486% |
| 2026-08-20 | 25.91 | 25.91 | 25.88 | 25.88 | -0.281% | 512 | +2.688% |
| 2026-08-19 | 25.95 | 25.95 | 25.95 | 25.95 | -0.005% | 14 | +2.399% |
| 2026-08-18 | 25.95 | 25.95 | 25.95 | 25.95 | -0.683% | 8 | +2.394% |
| 2026-08-17 | 26.14 | 26.14 | 26.13 | 26.13 | +0.114% | 411 | +1.694% |
| 2026-08-14 | 26.10 | 26.10 | 26.10 | 26.10 | +0.009% | 9 | +1.809% |
| 2026-08-13 | 26.10 | 26.10 | 26.10 | 26.10 | +0.356% | 8 | +1.818% |
| 2026-08-12 | 26.01 | 26.01 | 26.01 | 26.01 | +0.382% | 8 | +2.181% |
| 2026-08-11 | 25.89 | 25.91 | 25.89 | 25.91 | -0.111% | 208 | +2.571% |
| 2026-08-10 | 25.95 | 25.95 | 25.94 | 25.94 | +0.052% | 232 | +2.457% |
| 2026-08-07 | 25.92 | 25.92 | 25.92 | 25.92 | +0.361% | 59 | +2.510% |
| 2026-08-06 | 25.83 | 25.84 | 25.83 | 25.83 | -0.111% | 532 | +2.880% |
| 2026-08-05 | 25.86 | 25.86 | 25.86 | 25.86 | +0.056% | 31 | +2.767% |
| 2026-08-04 | 25.86 | 25.86 | 25.83 | 25.84 | +0.908% | 39,121 | +2.825% |
| 2026-08-03 | 25.50 | 25.63 | 25.50 | 25.61 | +0.706% | 1,660 | +3.758% |
| 2026-07-31 | 25.43 | 25.43 | 25.43 | 25.43 | +0.402% | 8 | +4.490% |
| 2026-07-30 | 25.33 | 25.33 | 25.33 | 25.33 | +1.564% | 35 | +4.910% |
| 2026-07-29 | 24.94 | 24.94 | 24.94 | 24.94 | -0.978% | 910 | +6.551% |
| 2026-07-28 | 25.19 | 25.19 | 25.19 | 25.19 | -0.263% | 74 | +5.509% |
| 2026-07-27 | 25.25 | 25.25 | 25.25 | 25.25 | +0.021% | 15 | +5.231% |
| 2026-07-24 | 25.25 | 25.25 | 25.25 | 25.25 | -0.437% | 47 | +5.252% |
| 2026-07-23 | 25.35 | 25.36 | 25.35 | 25.36 | -0.821% | 311 | +4.792% |
| 2026-07-22 | 25.57 | 25.57 | 25.57 | 25.57 | -0.200% | 17 | +3.933% |
| 2026-07-21 | 25.65 | 25.65 | 25.62 | 25.62 | +0.715% | 1,512 | +3.725% |
| 2026-07-20 | 25.44 | 25.44 | 25.44 | 25.44 | +0.083% | 22 | +4.467% |
| 2026-07-17 | 25.42 | 25.42 | 25.42 | 25.42 | -0.582% | 46 | +4.553% |
| 2026-07-16 | 25.56 | 25.57 | 25.51 | 25.57 | -0.523% | 964 | +3.945% |
| 2026-07-15 | 25.70 | 25.70 | 25.70 | 25.70 | +0.031% | 8 | +3.402% |
| 2026-07-14 | 25.66 | 25.69 | 25.66 | 25.69 | +0.245% | 1,029 | +3.433% |
| 2026-07-13 | 25.84 | 25.84 | 25.61 | 25.63 | -0.546% | 2,761 | +3.687% |
| 2026-07-10 | 25.70 | 25.77 | 25.70 | 25.77 | +0.141% | 1,111 | +3.122% |
| 2026-07-09 | 25.73 | 25.73 | 25.73 | 25.73 | +0.706% | 8 | +3.267% |
| 2026-07-08 | 25.55 | 25.55 | 25.55 | 25.55 | +0.116% | 22 | +3.996% |
| 2026-07-07 | 25.52 | 25.52 | 25.52 | 25.52 | -0.816% | 16 | +4.117% |
| 2026-07-06 | 25.73 | 25.73 | 25.73 | 25.73 | +0.107% | 14 | +3.268% |
| 2026-07-02 | 25.81 | 25.81 | 25.52 | 25.71 | -0.336% | 39,246 | +3.379% |
| 2026-07-01 | 25.79 | 25.79 | 25.79 | 25.79 | -0.469% | 2 | +3.031% |
| 2026-06-30 | 25.91 | 25.91 | 25.91 | 25.91 | +0.535% | 9 | +2.548% |
| 2026-06-29 | 25.78 | 25.78 | 25.78 | 25.78 | +0.844% | 15 | +3.096% |
| 2026-06-26 | 25.55 | 25.60 | 25.55 | 25.56 | -0.231% | 450 | +3.966% |
| 2026-06-25 | 25.53 | 25.62 | 25.53 | 25.62 | +0.451% | 330 | +3.726% |
| 2026-06-24 | 25.50 | 25.50 | 25.50 | 25.50 | -0.209% | 14 | +4.194% |
| 2026-06-23 | 25.56 | 25.56 | 25.56 | 25.56 | -1.161% | 4 | +3.976% |
| 2026-06-22 | 25.91 | 25.91 | 25.84 | 25.86 | +0.107% | 428 | +2.769% |
| 2026-06-18 | 25.87 | 25.87 | 25.83 | 25.83 | +0.663% | 103 | +2.879% |
| 2026-06-17 | 25.78 | 25.84 | 25.66 | 25.66 | -0.583% | 1,878 | +3.562% |
| 2026-06-16 | 25.88 | 25.88 | 25.79 | 25.81 | -0.535% | 497 | +2.957% |
| 2026-06-15 | 25.77 | 25.96 | 25.77 | 25.95 | +1.135% | 4,252 | +2.406% |
| 2026-06-12 | 25.60 | 25.66 | 25.60 | 25.66 | +0.220% | 335 | +3.568% |
| 2026-06-11 | 25.38 | 25.63 | 25.38 | 25.60 | +1.209% | 3,074 | +3.796% |
| 2026-06-10 | 25.47 | 25.47 | 25.30 | 25.30 | -0.736% | 2,647 | +5.051% |
| 2026-06-09 | 25.60 | 25.60 | 25.33 | 25.48 | -0.521% | 410 | +4.278% |
| 2026-06-08 | 25.54 | 25.67 | 25.38 | 25.62 | +0.464% | 3,602 | +3.735% |
| 2026-06-05 | 25.71 | 25.71 | 25.49 | 25.50 | -1.743% | 2,812 | +4.217% |
| 2026-06-04 | 25.92 | 25.95 | 25.91 | 25.95 | +0.018% | 404 | +2.401% |
| 2026-06-03 | 25.89 | 25.95 | 25.89 | 25.95 | -0.162% | 912 | +2.419% |
| 2026-06-02 | 25.94 | 25.99 | 25.92 | 25.99 | +0.053% | 16,983 | +2.253% |
| 2026-06-01 | 25.98 | 25.98 | 25.97 | 25.97 | +0.084% | 154 | +2.307% |
| 2026-05-29 | 25.95 | 25.95 | 25.95 | 25.95 | +0.281% | 11 | +2.392% |
| 2026-05-28 | 25.88 | 25.88 | 25.88 | 25.88 | +0.133% | 2 | +2.680% |
| 2026-05-27 | 25.79 | 25.85 | 25.79 | 25.85 | -0.032% | 302 | +2.817% |
| 2026-05-26 | 25.85 | 25.85 | 25.85 | 25.85 | +0.366% | 11 | +2.784% |
| 2026-05-22 | 25.76 | 25.76 | 25.76 | 25.76 | +0.256% | 2 | +3.160% |
| 2026-05-21 | 25.62 | 25.70 | 25.61 | 25.69 | +0.230% | 3,867 | +3.424% |
| 2026-05-20 | 25.64 | 25.64 | 25.64 | 25.64 | +0.370% | 2 | +3.662% |
| 2026-05-19 | 25.54 | 25.54 | 25.54 | 25.54 | -0.092% | 2 | +4.045% |
| 2026-05-18 | 25.56 | 25.56 | 25.56 | 25.56 | -0.102% | 73 | +3.949% |
| 2026-05-15 | 25.59 | 25.59 | 25.59 | 25.59 | -0.046% | 32 | +3.843% |
| 2026-05-14 | 25.63 | 25.63 | 25.60 | 25.60 | +0.071% | 208 | +3.795% |
| 2026-05-13 | 25.63 | 25.64 | 25.58 | 25.58 | +0.109% | 1,500 | +3.869% |
| 2026-05-12 | 25.53 | 25.56 | 25.47 | 25.56 | -0.144% | 7,949 | +3.982% |
| 2026-05-11 | 25.59 | 25.59 | 25.59 | 25.59 | -0.050% | 11 | +3.832% |
| 2026-05-08 | 25.61 | 25.61 | 25.61 | 25.61 | +0.821% | 0 | +3.780% |
| 2026-05-07 | 25.40 | 25.40 | 25.40 | 25.40 | +0.085% | 6 | +4.631% |
| 2026-05-06 | 25.37 | 25.38 | 25.37 | 25.38 | +0.612% | 201 | +4.720% |
| 2026-05-05 | 25.22 | 25.22 | 25.22 | 25.22 | +0.499% | 6 | +5.361% |
| 2026-05-04 | 25.15 | 25.15 | 25.10 | 25.10 | -0.035% | 504 | +5.887% |
| 2026-05-01 | 25.12 | 25.15 | 25.09 | 25.11 | 0.000% | 202,738 | +5.850% |