MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMAY — Corgi U.S. Equities 15% Structured Buffer ETF - May Series
Cboe BZXCorgi U.S. Equities 15% Structured Buffer ETF - May Series
$26.03
+0.08(+0.31%)
- O
- 26.03
- H
- 26.03
- L
- 26.03
- V
- 10.07
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.03
Period Return+3.62%
Period High$26.04
Period Low$24.85
Avg Daily Volume3.5K
Total Trading Days107
CMAY — Historical OHLCV Price & Volume Table
May 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.08 | +0.31% | 10 | $26.06 | $26.03 $26.03 |
| Oct 1, 2026 | $25.88 | $25.95 | $25.88 | $25.95 | $-0.00 | -0.02% | 206 | $25.89 | $25.88 $25.95 |
| Sep 30, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.00 | +0.01% | 6 | $26.01 | $25.95 $25.95 |
| Sep 29, 2026 | $25.90 | $25.95 | $25.90 | $25.95 | $-0.01 | -0.05% | 406 | $25.92 | $25.90 $25.95 |
| Sep 28, 2026 | $25.92 | $25.96 | $25.92 | $25.96 | $-0.06 | -0.24% | 306 | $25.92 | $25.92 $25.96 |
| Sep 25, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.05 | +0.18% | 6 | $25.98 | $26.03 $26.03 |
| Sep 24, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $-0.00 | -0.01% | 6 | $25.95 | $25.98 $25.98 |
| Sep 23, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $-0.06 | -0.24% | 6 | $26.04 | $25.98 $25.98 |
| Sep 22, 2026 | $25.99 | $26.04 | $25.99 | $26.04 | +$0.01 | +0.04% | 406 | $26.01 | $25.99 $26.04 |
| Sep 21, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.14 | +0.54% | 6 | $25.96 | $26.03 $26.03 |
| Sep 18, 2026 | $25.81 | $25.89 | $25.81 | $25.89 | +$0.01 | +0.02% | 606 | $25.81 | $25.81 $25.89 |
| Sep 17, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | +$0.12 | +0.47% | 6 | $25.87 | $25.88 $25.88 |
| Sep 16, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | $-0.08 | -0.30% | 6 | $25.84 | $25.76 $25.76 |
| Sep 15, 2026 | $25.80 | $25.84 | $25.80 | $25.84 | $-0.07 | -0.26% | 37,637 | $25.80 | $25.80 $25.84 |
| Sep 14, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | $-0.04 | -0.15% | 6 | $25.95 | $25.91 $25.91 |
| Sep 11, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.09 | +0.36% | 6 | $25.94 | $25.95 $25.95 |
| Sep 10, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | $-0.06 | -0.25% | 6 | $25.85 | $25.85 $25.85 |
| Sep 9, 2026 | $25.92 | $25.92 | $25.92 | $25.92 | $-0.04 | -0.17% | 6 | $25.94 | $25.92 $25.92 |
| Sep 8, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | $-0.05 | -0.18% | 6 | $26.04 | $25.96 $25.96 |
| Sep 4, 2026 | $26.01 | $26.01 | $26.01 | $26.01 | $-0.02 | -0.08% | 6 | $26.04 | $26.01 $26.01 |
| Sep 3, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.10 | +0.38% | 156 | $25.95 | $26.03 $26.03 |
| Sep 2, 2026 | $25.93 | $25.93 | $25.93 | $25.93 | +$0.06 | +0.23% | 6 | $25.91 | $25.93 $25.93 |
| Sep 1, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | $-0.08 | -0.31% | 6 | $25.90 | $25.87 $25.87 |
| Aug 31, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $-0.02 | -0.07% | 6 | $25.98 | $25.95 $25.95 |
| Aug 28, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | +$0.00 | +0.00% | 6 | $25.98 | $25.97 $25.97 |
| Aug 27, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | +$0.06 | +0.24% | 11 | $25.95 | $25.97 $25.97 |
| Aug 26, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | +$0.02 | +0.07% | 6 | $25.90 | $25.91 $25.91 |
| Aug 25, 2026 | $25.89 | $25.89 | $25.89 | $25.89 | +$0.02 | +0.08% | 6 | $25.89 | $25.89 $25.89 |
| Aug 24, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | $-0.01 | -0.04% | 6 | $25.86 | $25.87 $25.87 |
| Aug 21, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | +$0.04 | +0.16% | 16 | $25.84 | $25.88 $25.88 |