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%
CTMA — Corgi U.S. Equities 30% Structured Buffer ETF - May Series
Cboe BZXCorgi U.S. Equities 30% Structured Buffer ETF - May Series
$25.83
+0.08(+0.32%)
- O
- 25.83
- H
- 25.83
- L
- 25.83
- V
- 9
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.83
Period Return+3.32%
Period High$25.88
Period Low$24.88
Avg Daily Volume3.4K
Total Trading Days105
CTMA — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | +$0.08 | +0.32% | 9 | $25.85 | $25.83 $25.83 |
| Oct 1, 2026 | $25.71 | $25.76 | $25.71 | $25.75 | $-0.00 | -0.01% | 1,006 | $25.74 | $25.71 $25.76 |
| Sep 30, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | $-0.00 | +0.00% | 6 | $25.80 | $25.75 $25.75 |
| Sep 29, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | $-0.01 | -0.05% | 6 | $25.77 | $25.75 $25.75 |
| Sep 28, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | $-0.07 | -0.27% | 6 | $25.78 | $25.76 $25.76 |
| Sep 25, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | +$0.05 | +0.21% | 6 | $25.78 | $25.83 $25.83 |
| Sep 24, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | $-0.00 | -0.01% | 6 | $25.75 | $25.78 $25.78 |
| Sep 23, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | $-0.07 | -0.27% | 6 | $25.84 | $25.78 $25.78 |
| Sep 22, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | +$0.00 | +0.01% | 6 | $25.84 | $25.85 $25.85 |
| Sep 21, 2026 | $25.88 | $25.88 | $25.85 | $25.85 | +$0.17 | +0.65% | 406 | $25.88 | $25.85 $25.88 |
| Sep 18, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | +$0.01 | +0.02% | 6 | $25.65 | $25.68 $25.68 |
| Sep 17, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | +$0.13 | +0.52% | 6 | $25.64 | $25.67 $25.67 |
| Sep 16, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | $-0.09 | -0.37% | 6 | $25.62 | $25.54 $25.54 |
| Sep 15, 2026 | $25.60 | $25.63 | $25.60 | $25.63 | $-0.08 | -0.32% | 37,920 | $25.60 | $25.60 $25.63 |
| Sep 14, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | $-0.04 | -0.17% | 6 | $25.67 | $25.72 $25.72 |
| Sep 11, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | +$0.10 | +0.40% | 6 | $25.77 | $25.76 $25.76 |
| Sep 10, 2026 | $25.66 | $25.66 | $25.66 | $25.66 | $-0.06 | -0.24% | 6 | $25.66 | $25.66 $25.66 |
| Sep 9, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | $-0.05 | -0.19% | 6 | $25.74 | $25.72 $25.72 |
| Sep 8, 2026 | $25.77 | $25.77 | $25.77 | $25.77 | $-0.06 | -0.22% | 6 | $25.78 | $25.77 $25.77 |
| Sep 4, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | $-0.03 | -0.12% | 6 | $25.84 | $25.83 $25.83 |
| Sep 3, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | +$0.11 | +0.43% | 6 | $25.80 | $25.86 $25.86 |
| Sep 2, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | +$0.07 | +0.26% | 6 | $25.73 | $25.75 $25.75 |
| Sep 1, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | $-0.09 | -0.36% | 6 | $25.71 | $25.68 $25.68 |
| Aug 31, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | $-0.02 | -0.09% | 19 | $25.77 | $25.78 $25.78 |
| Aug 28, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | $-0.00 | -0.01% | 6 | $25.82 | $25.80 $25.80 |
| Aug 27, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +$0.07 | +0.27% | 6 | $25.77 | $25.80 $25.80 |
| Aug 26, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | +$0.01 | +0.04% | 6 | $25.73 | $25.73 $25.73 |
| Aug 25, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | +$0.03 | +0.10% | 6 | $25.72 | $25.72 $25.72 |
| Aug 24, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | $-0.02 | -0.07% | 7 | $25.69 | $25.69 $25.69 |
| Aug 21, 2026 | $25.71 | $25.71 | $25.71 | $25.71 | +$0.04 | +0.15% | 6 | $25.68 | $25.71 $25.71 |