MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAYC — Corgi U.S. Equities 10% Structured Buffer ETF - May Series
Cboe BZXCorgi U.S. Equities 10% Structured Buffer ETF - May Series
$26.12
-0.16(-0.60%)
- O
- 26.12
- H
- 26.12
- L
- 26.12
- V
- 517
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$26.12
Period Return+3.94%
Period High$26.31
Period Low$25.09
Avg Daily Volume3.2K
Total Trading Days108
MAYC — Historical OHLCV Price & Volume Table
May 1, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $-0.16 | -0.60% | 517 | $26.13 | $26.12 $26.12 |
| Oct 2, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | +$0.10 | +0.40% | 17 | $26.26 | $26.28 $26.28 |
| Oct 1, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | $-0.00 | -0.02% | 24 | $26.13 | $26.17 $26.17 |
| Sep 30, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | +$0.00 | +0.00% | 13 | $26.19 | $26.18 $26.18 |
| Sep 29, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | $-0.02 | -0.07% | 14 | $26.18 | $26.18 $26.18 |
| Sep 28, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | $-0.09 | -0.35% | 13 | $26.22 | $26.19 $26.19 |
| Sep 25, 2026 | $26.24 | $26.28 | $26.24 | $26.28 | +$0.07 | +0.25% | 110 | $26.24 | $26.24 $26.28 |
| Sep 24, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $-0.01 | -0.03% | 7 | $26.18 | $26.22 $26.22 |
| Sep 23, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $-0.09 | -0.34% | 7 | $26.28 | $26.22 $26.22 |
| Sep 22, 2026 | $26.31 | $26.31 | $26.31 | $26.31 | +$0.01 | +0.04% | 7 | $26.32 | $26.31 $26.31 |
| Sep 21, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | +$0.20 | +0.78% | 7 | $26.21 | $26.30 $26.30 |
| Sep 18, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.01 | +0.03% | 7 | $26.06 | $26.10 $26.10 |
| Sep 17, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | +$0.17 | +0.67% | 7 | $26.06 | $26.09 $26.09 |
| Sep 16, 2026 | $25.92 | $25.92 | $25.92 | $25.92 | $-0.11 | -0.40% | 15 | $25.95 | $25.92 $25.92 |
| Sep 15, 2026 | $25.99 | $26.03 | $25.99 | $26.03 | $-0.11 | -0.40% | 37,326 | $25.99 | $25.99 $26.03 |
| Sep 14, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | $-0.06 | -0.22% | 7 | $26.07 | $26.13 $26.13 |
| Sep 11, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +$0.14 | +0.52% | 7 | $26.17 | $26.19 $26.19 |
| Sep 10, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | $-0.09 | -0.33% | 9 | $26.06 | $26.05 $26.05 |
| Sep 9, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | $-0.06 | -0.22% | 7 | $26.19 | $26.14 $26.14 |
| Sep 8, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | $-0.07 | -0.27% | 8 | $26.21 | $26.20 $26.20 |
| Sep 4, 2026 | $26.27 | $26.27 | $26.27 | $26.27 | $-0.04 | -0.16% | 9 | $26.31 | $26.27 $26.27 |
| Sep 3, 2026 | $26.31 | $26.31 | $26.31 | $26.31 | +$0.14 | +0.53% | 7 | $26.28 | $26.31 $26.31 |
| Sep 2, 2026 | $26.17 | $26.17 | $26.17 | $26.17 | +$0.08 | +0.31% | 7 | $26.12 | $26.17 $26.17 |
| Sep 1, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.11 | -0.42% | 16 | $26.16 | $26.09 $26.09 |
| Aug 31, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | $-0.02 | -0.09% | 7 | $26.18 | $26.20 $26.20 |
| Aug 28, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | $-0.01 | -0.02% | 7 | $26.23 | $26.23 $26.23 |
| Aug 27, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | +$0.09 | +0.33% | 7 | $26.19 | $26.23 $26.23 |
| Aug 26, 2026 | $26.14 | $26.14 | $26.14 | $26.14 | +$0.02 | +0.06% | 8 | $26.13 | $26.14 $26.14 |
| Aug 25, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | +$0.04 | +0.15% | 7 | $26.11 | $26.13 $26.13 |
| Aug 24, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.03 | -0.10% | 7 | $26.11 | $26.09 $26.09 |