SCMY
Corgi U.S. Small-Cap 15% Structured Buffer ETF - May Series
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)13
After-hoursOct 2, 2026 4:10:30 PM EDT
25.09USD0.000%(0.00)
SCMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.09 | 25.09 | 25.09 | 25.09 | +0.556% | 14 | 0.000% |
| 2026-10-01 | 25.01 | 25.01 | 24.95 | 24.95 | +0.077% | 811 | +0.556% |
| 2026-09-30 | 24.93 | 24.93 | 24.93 | 24.93 | -0.064% | 11 | +0.633% |
| 2026-09-29 | 24.95 | 24.95 | 24.95 | 24.95 | -0.272% | 13 | +0.569% |
| 2026-09-28 | 25.02 | 25.02 | 25.02 | 25.02 | -0.464% | 12 | +0.295% |
| 2026-09-25 | 25.10 | 25.13 | 25.10 | 25.13 | +0.137% | 3,011 | -0.170% |
| 2026-09-24 | 25.07 | 25.10 | 25.05 | 25.10 | -0.084% | 1,011 | -0.034% |
| 2026-09-23 | 25.15 | 25.15 | 25.12 | 25.12 | -1.052% | 111 | -0.118% |
| 2026-09-22 | 25.39 | 25.39 | 25.39 | 25.39 | +0.331% | 11 | -1.169% |
| 2026-09-21 | 25.30 | 25.30 | 25.30 | 25.30 | +0.395% | 11 | -0.842% |
| 2026-09-18 | 25.20 | 25.20 | 25.20 | 25.20 | -0.387% | 11 | -0.451% |
| 2026-09-17 | 25.30 | 25.30 | 25.30 | 25.30 | +0.440% | 13 | -0.836% |
| 2026-09-16 | 25.34 | 25.34 | 25.19 | 25.19 | -0.563% | 511 | -0.400% |
| 2026-09-15 | 25.28 | 25.33 | 25.28 | 25.33 | -0.695% | 38,232 | -0.960% |
| 2026-09-14 | 25.51 | 25.51 | 25.51 | 25.51 | -0.156% | 11 | -1.648% |
| 2026-09-11 | 25.55 | 25.55 | 25.55 | 25.55 | +0.246% | 12 | -1.802% |
| 2026-09-10 | 25.49 | 25.49 | 25.49 | 25.49 | -0.540% | 11 | -1.561% |
| 2026-09-09 | 25.63 | 25.63 | 25.63 | 25.63 | -0.811% | 11 | -2.093% |
| 2026-09-08 | 25.83 | 25.83 | 25.83 | 25.83 | -0.168% | 11 | -2.887% |
| 2026-09-04 | 25.88 | 25.88 | 25.88 | 25.88 | +0.157% | 11 | -3.051% |
| 2026-09-03 | 25.84 | 25.84 | 25.84 | 25.84 | +0.244% | 11 | -2.898% |
| 2026-09-02 | 25.73 | 25.77 | 25.73 | 25.77 | +0.683% | 513 | -2.662% |
| 2026-09-01 | 25.56 | 25.60 | 25.56 | 25.60 | -0.685% | 321 | -1.997% |
| 2026-08-31 | 25.78 | 25.78 | 25.78 | 25.78 | -0.211% | 12 | -2.668% |
| 2026-08-28 | 25.97 | 25.97 | 25.83 | 25.83 | -0.554% | 1,011 | -2.873% |
| 2026-08-27 | 25.98 | 25.98 | 25.98 | 25.98 | +0.162% | 11 | -3.412% |
| 2026-08-26 | 25.93 | 25.93 | 25.93 | 25.93 | +0.033% | 11 | -3.256% |
| 2026-08-25 | 25.92 | 25.92 | 25.92 | 25.92 | +0.217% | 11 | -3.224% |
| 2026-08-24 | 25.87 | 25.87 | 25.87 | 25.87 | -0.327% | 11 | -3.014% |
| 2026-08-21 | 25.95 | 25.95 | 25.95 | 25.95 | +0.387% | 11 | -3.331% |
| 2026-08-20 | 25.85 | 25.85 | 25.85 | 25.85 | -0.617% | 11 | -2.957% |
| 2026-08-19 | 26.01 | 26.01 | 26.01 | 26.01 | +0.310% | 11 | -3.555% |
| 2026-08-18 | 25.93 | 25.93 | 25.93 | 25.93 | -0.592% | 11 | -3.257% |
| 2026-08-17 | 26.09 | 26.09 | 26.09 | 26.09 | -0.009% | 11 | -3.830% |
| 2026-08-14 | 26.09 | 26.09 | 26.09 | 26.09 | +0.207% | 11 | -3.838% |
| 2026-08-13 | 26.04 | 26.04 | 26.04 | 26.04 | +0.107% | 11 | -3.639% |
| 2026-08-12 | 26.01 | 26.01 | 26.01 | 26.01 | +0.394% | 11 | -3.535% |
| 2026-08-11 | 25.91 | 25.91 | 25.91 | 25.91 | +0.189% | 10 | -3.155% |
| 2026-08-10 | 25.84 | 25.86 | 25.84 | 25.86 | -0.229% | 226 | -2.972% |
| 2026-08-07 | 25.92 | 25.92 | 25.92 | 25.92 | +0.449% | 11 | -3.195% |
| 2026-08-06 | 25.80 | 25.80 | 25.80 | 25.80 | -0.243% | 11 | -2.760% |
| 2026-08-05 | 25.83 | 25.86 | 25.83 | 25.86 | -0.386% | 836 | -2.996% |
| 2026-08-04 | 25.93 | 25.96 | 25.90 | 25.96 | +0.717% | 38,802 | -3.371% |
| 2026-08-03 | 25.78 | 25.78 | 25.78 | 25.78 | +0.922% | 11 | -2.678% |
| 2026-07-31 | 25.54 | 25.54 | 25.54 | 25.54 | -0.234% | 11 | -1.781% |
| 2026-07-30 | 25.60 | 25.60 | 25.60 | 25.60 | +0.898% | 11 | -2.011% |
| 2026-07-29 | 25.38 | 25.38 | 25.38 | 25.38 | -0.872% | 11 | -1.130% |
| 2026-07-28 | 25.60 | 25.60 | 25.60 | 25.60 | +0.098% | 11 | -1.993% |
| 2026-07-27 | 25.57 | 25.57 | 25.57 | 25.57 | +0.429% | 11 | -1.897% |
| 2026-07-24 | 25.46 | 25.46 | 25.46 | 25.46 | -0.123% | 11 | -1.476% |
| 2026-07-23 | 25.50 | 25.50 | 25.50 | 25.50 | -0.426% | 20 | -1.597% |
| 2026-07-22 | 25.59 | 25.61 | 25.59 | 25.61 | -0.410% | 120 | -2.016% |
| 2026-07-21 | 25.71 | 25.71 | 25.71 | 25.71 | +0.671% | 11 | -2.418% |
| 2026-07-20 | 25.54 | 25.54 | 25.54 | 25.54 | -0.266% | 21 | -1.764% |
| 2026-07-17 | 25.61 | 25.61 | 25.61 | 25.61 | -0.101% | 11 | -2.025% |
| 2026-07-16 | 25.63 | 25.63 | 25.63 | 25.63 | -0.074% | 22 | -2.124% |
| 2026-07-15 | 25.56 | 25.65 | 25.56 | 25.65 | +0.280% | 318 | -2.197% |
| 2026-07-14 | 25.58 | 25.58 | 25.58 | 25.58 | +0.148% | 12 | -1.923% |
| 2026-07-13 | 25.57 | 25.57 | 25.48 | 25.54 | -0.357% | 3,411 | -1.778% |
| 2026-07-10 | 25.55 | 25.63 | 25.55 | 25.63 | -0.021% | 3,011 | -2.129% |
| 2026-07-09 | 25.64 | 25.64 | 25.64 | 25.64 | +0.556% | 11 | -2.149% |
| 2026-07-08 | 25.50 | 25.50 | 25.50 | 25.50 | -0.501% | 12 | -1.605% |
| 2026-07-07 | 25.63 | 25.63 | 25.63 | 25.63 | -0.397% | 12 | -2.098% |
| 2026-07-06 | 25.73 | 25.73 | 25.73 | 25.73 | +0.242% | 12 | -2.487% |
| 2026-07-02 | 25.88 | 25.88 | 25.54 | 25.67 | -0.730% | 42,029 | -2.251% |
| 2026-07-01 | 25.86 | 25.86 | 25.86 | 25.86 | -0.014% | 4 | -2.965% |
| 2026-06-30 | 25.87 | 25.87 | 25.78 | 25.86 | +0.559% | 6,009 | -2.978% |
| 2026-06-29 | 25.77 | 25.80 | 25.72 | 25.72 | -0.018% | 5,809 | -2.436% |
| 2026-06-26 | 25.73 | 25.74 | 25.72 | 25.72 | +0.013% | 6,005 | -2.453% |
| 2026-06-25 | 25.72 | 25.72 | 25.72 | 25.72 | +0.395% | 4 | -2.440% |
| 2026-06-24 | 25.70 | 25.70 | 25.60 | 25.62 | +0.442% | 4,719 | -2.055% |
| 2026-06-23 | 25.60 | 25.60 | 25.50 | 25.50 | -0.652% | 10,994 | -1.622% |
| 2026-06-22 | 25.67 | 25.67 | 25.67 | 25.67 | +0.403% | 3 | -2.263% |
| 2026-06-18 | 25.57 | 25.57 | 25.57 | 25.57 | +1.011% | 8 | -1.870% |
| 2026-06-17 | 25.46 | 25.61 | 25.31 | 25.31 | -0.623% | 4,003 | -0.878% |
| 2026-06-16 | 25.47 | 25.47 | 25.47 | 25.47 | +0.091% | 24 | -1.495% |
| 2026-06-15 | 25.56 | 25.56 | 25.45 | 25.45 | +0.069% | 3,016 | -1.406% |
| 2026-06-12 | 25.43 | 25.43 | 25.43 | 25.43 | +0.575% | 3,029 | -1.338% |
| 2026-06-11 | 25.28 | 25.28 | 25.28 | 25.28 | +0.909% | 1 | -0.770% |
| 2026-06-10 | 25.06 | 25.06 | 25.06 | 25.06 | -0.236% | 0 | +0.132% |
| 2026-06-09 | 25.12 | 25.12 | 25.12 | 25.12 | +0.078% | 0 | -0.104% |
| 2026-06-08 | 24.96 | 25.10 | 24.96 | 25.10 | +0.439% | 6,000 | -0.026% |
| 2026-06-05 | 24.99 | 24.99 | 24.99 | 24.99 | -1.729% | 5 | +0.413% |
| 2026-06-04 | 25.43 | 25.43 | 25.43 | 25.43 | +0.832% | 29 | -1.323% |
| 2026-06-03 | 25.22 | 25.22 | 25.22 | 25.22 | -0.707% | 10 | -0.501% |
| 2026-06-02 | 25.41 | 25.41 | 25.32 | 25.39 | +0.539% | 23,276 | -1.205% |
| 2026-06-01 | 25.39 | 25.47 | 25.26 | 25.26 | -0.364% | 7,800 | -0.672% |
| 2026-05-29 | 25.35 | 25.35 | 25.35 | 25.35 | -0.231% | 0 | -1.034% |
| 2026-05-28 | 25.40 | 25.41 | 25.40 | 25.41 | +0.276% | 400 | -1.263% |
| 2026-05-27 | 25.34 | 25.34 | 25.34 | 25.34 | +0.037% | 0 | -0.990% |
| 2026-05-26 | 25.08 | 25.33 | 25.08 | 25.33 | +0.838% | 10,000 | -0.953% |
| 2026-05-22 | 25.05 | 25.12 | 25.05 | 25.12 | +0.397% | 728 | -0.124% |
| 2026-05-21 | 25.02 | 25.02 | 25.02 | 25.02 | +0.683% | 0 | +0.273% |
| 2026-05-20 | 24.74 | 24.85 | 24.67 | 24.85 | +1.254% | 4,025 | +0.958% |
| 2026-05-19 | 24.54 | 24.54 | 24.42 | 24.54 | -0.634% | 9,700 | +2.224% |
| 2026-05-18 | 24.69 | 24.70 | 24.69 | 24.70 | -0.217% | 110 | +1.576% |
| 2026-05-15 | 24.75 | 24.75 | 24.75 | 24.75 | -1.205% | 0 | +1.355% |
| 2026-05-14 | 25.06 | 25.06 | 25.06 | 25.06 | +0.441% | 0 | +0.134% |
| 2026-05-13 | 24.97 | 24.97 | 24.95 | 24.95 | +0.212% | 1,500 | +0.576% |
| 2026-05-12 | 24.73 | 24.90 | 24.73 | 24.89 | -0.634% | 6,400 | +0.789% |
| 2026-05-11 | 25.05 | 25.05 | 25.05 | 25.05 | +0.146% | 0 | +0.151% |
| 2026-05-08 | 25.08 | 25.12 | 24.95 | 25.01 | -0.585% | 7,519 | +0.297% |
| 2026-05-06 | 25.23 | 25.23 | 25.16 | 25.16 | 0.000% | 198,112 | -0.291% |